Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 12.46 | 12.88 | 11.91 | 12.10 | 214,482 | -0.40(-3.20%) |
Jul 29, 2021 | 12.88 | 13.18 | 12.45 | 12.50 | 252,567 | -0.39(-3.03%) |
Jul 28, 2021 | 13.20 | 13.45 | 12.56 | 12.89 | 212,132 | -0.26(-1.98%) |
Jul 27, 2021 | 13.78 | 13.86 | 13.03 | 13.15 | 77,300 | -0.71(-5.12%) |
Jul 26, 2021 | 14.07 | 14.34 | 13.65 | 13.86 | 69,330 | -0.07(-0.50%) |
Jul 23, 2021 | 14.06 | 14.06 | 13.28 | 13.93 | 73,292 | -0.02(-0.14%) |
Jul 22, 2021 | 14.15 | 14.34 | 13.76 | 13.95 | 62,551 | -0.25(-1.76%) |
Jul 21, 2021 | 14.10 | 14.45 | 13.76 | 14.20 | 117,850 | +0.21(+1.50%) |
Jul 20, 2021 | 13.45 | 14.06 | 13.04 | 13.99 | 105,220 | +0.53(+3.94%) |
Jul 19, 2021 | 13.41 | 13.64 | 13.18 | 13.46 | 158,778 | +0.07(+0.52%) |
Jul 16, 2021 | 13.22 | 13.51 | 12.97 | 13.39 | 73,083 | +0.33(+2.53%) |
Jul 15, 2021 | 13.28 | 13.33 | 12.51 | 13.06 | 139,576 | -0.30(-2.25%) |
Jul 14, 2021 | 14.00 | 14.15 | 13.16 | 13.36 | 227,102 | -0.79(-5.58%) |
Jul 13, 2021 | 14.85 | 14.85 | 13.79 | 14.15 | 301,500 | -0.77(-5.16%) |
Jul 12, 2021 | 14.70 | 14.93 | 14.40 | 14.92 | 95,953 | +0.22(+1.50%) |
Jul 09, 2021 | 14.40 | 14.88 | 14.33 | 14.70 | 75,800 | +0.38(+2.65%) |
Jul 08, 2021 | 14.07 | 14.42 | 14.00 | 14.32 | 104,950 | -0.09(-0.62%) |
Jul 07, 2021 | 14.64 | 14.77 | 13.91 | 14.41 | 155,235 | -0.30(-2.04%) |
Jul 06, 2021 | 15.27 | 15.27 | 14.05 | 14.71 | 316,361 | -0.47(-3.10%) |
Jul 02, 2021 | 14.80 | 15.43 | 14.58 | 15.18 | 185,282 | +0.36(+2.43%) |
Jul 01, 2021 | 14.50 | 15.00 | 14.40 | 14.82 | 183,076 | +0.37(+2.56%) |
Jun 30, 2021 | 13.90 | 14.48 | 13.90 | 14.45 | 279,641 | +0.57(+4.11%) |
Jun 29, 2021 | 14.24 | 14.43 | 13.57 | 13.88 | 150,292 | -0.34(-2.39%) |
Jun 28, 2021 | 14.22 | 14.71 | 13.94 | 14.22 | 214,088 | +0.02(+0.14%) |
Jun 25, 2021 | 14.19 | 14.52 | 13.09 | 14.20 | 2,681,750 | +0.11(+0.78%) |
Jun 24, 2021 | 13.65 | 14.48 | 13.65 | 14.09 | 295,611 | +0.57(+4.22%) |
Jun 23, 2021 | 12.95 | 13.65 | 12.95 | 13.52 | 267,048 | +0.64(+4.97%) |
Jun 22, 2021 | 13.16 | 13.45 | 12.62 | 12.88 | 371,024 | -0.52(-3.88%) |
Jun 21, 2021 | 13.60 | 13.60 | 13.00 | 13.40 | 367,877 | -0.10(-0.74%) |
Jun 18, 2021 | 13.62 | 13.93 | 13.42 | 13.50 | 237,404 | -0.27(-1.96%) |
Jun 17, 2021 | 13.50 | 14.06 | 13.50 | 13.77 | 282,171 | +0.45(+3.38%) |
Jun 16, 2021 | 13.59 | 14.14 | 13.20 | 13.32 | 261,597 | -0.25(-1.84%) |
Jun 15, 2021 | 13.72 | 13.84 | 13.23 | 13.57 | 172,044 | -0.14(-1.02%) |
Jun 14, 2021 | 13.44 | 13.88 | 13.39 | 13.71 | 189,745 | +0.16(+1.18%) |
Jun 11, 2021 | 13.47 | 13.85 | 13.25 | 13.55 | 139,700 | +0.05(+0.37%) |
Jun 10, 2021 | 13.44 | 13.67 | 13.00 | 13.50 | 215,005 | +0.06(+0.45%) |
Jun 09, 2021 | 13.40 | 13.89 | 13.15 | 13.44 | 267,655 | +0.04(+0.30%) |
Jun 08, 2021 | 13.25 | 13.60 | 12.96 | 13.40 | 221,053 | +0.20(+1.52%) |
Jun 07, 2021 | 13.42 | 13.94 | 12.99 | 13.20 | 328,152 | -0.36(-2.65%) |
Jun 04, 2021 | 13.60 | 14.00 | 13.25 | 13.56 | 157,297 | +0.02(+0.15%) |
Jun 03, 2021 | 14.04 | 14.17 | 13.32 | 13.54 | 184,263 | -0.32(-2.31%) |
Jun 02, 2021 | 13.89 | 14.15 | 13.34 | 13.86 | 149,618 | +0.16(+1.17%) |
Jun 01, 2021 | 13.64 | 13.91 | 13.02 | 13.70 | 115,359 | +0.13(+0.96%) |
May 28, 2021 | 13.70 | 13.94 | 13.20 | 13.57 | 136,993 | -0.38(-2.72%) |
May 27, 2021 | 13.56 | 14.55 | 13.40 | 13.95 | 133,353 | +0.34(+2.50%) |
May 26, 2021 | 13.20 | 13.89 | 13.06 | 13.61 | 187,033 | +0.55(+4.21%) |
May 25, 2021 | 13.38 | 13.55 | 12.84 | 13.06 | 142,939 | -0.34(-2.54%) |
May 24, 2021 | 13.37 | 13.78 | 12.84 | 13.40 | 195,318 | -0.07(-0.52%) |
May 21, 2021 | 14.00 | 14.07 | 13.00 | 13.47 | 172,508 | -0.37(-2.67%) |
May 20, 2021 | 13.06 | 13.84 | 12.74 | 13.84 | 182,235 | +0.81(+6.22%) |
May 19, 2021 | 12.83 | 13.29 | 12.59 | 13.03 | 79,467 | -0.04(-0.31%) |
May 18, 2021 | 12.54 | 13.31 | 12.54 | 13.07 | 107,621 | +0.60(+4.81%) |
May 17, 2021 | 11.86 | 12.71 | 11.73 | 12.47 | 110,116 | +0.59(+4.97%) |
May 14, 2021 | 11.40 | 12.18 | 11.35 | 11.88 | 111,229 | +0.56(+4.95%) |
May 13, 2021 | 11.77 | 12.00 | 11.15 | 11.32 | 125,459 | -0.20(-1.74%) |
May 12, 2021 | 11.70 | 12.21 | 11.36 | 11.52 | 194,278 | +0.05(+0.44%) |
May 11, 2021 | 11.38 | 11.96 | 11.17 | 11.47 | 162,471 | -0.10(-0.86%) |
May 10, 2021 | 11.77 | 13.46 | 11.44 | 11.57 | 296,660 | -0.22(-1.87%) |
May 07, 2021 | 11.65 | 12.05 | 11.29 | 11.79 | 593,883 | +0.13(+1.11%) |
May 06, 2021 | 11.91 | 12.13 | 11.28 | 11.66 | 145,953 | -0.35(-2.91%) |
May 05, 2021 | 11.82 | 12.40 | 11.34 | 12.01 | 167,715 | +0.00(+0.00%) |
May 04, 2021 | 12.47 | 12.59 | 11.84 | 12.01 | 213,891 | -0.20(-1.64%) |