Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 13.80 | 13.90 | 13.06 | 13.26 | 705,306 | -0.58(-4.19%) |
Jul 29, 2021 | 13.71 | 14.15 | 13.54 | 13.84 | 591,568 | +0.35(+2.59%) |
Jul 28, 2021 | 13.18 | 13.66 | 12.79 | 13.49 | 685,385 | +0.49(+3.77%) |
Jul 27, 2021 | 13.10 | 13.10 | 12.71 | 13.00 | 450,002 | -0.39(-2.91%) |
Jul 26, 2021 | 13.23 | 13.79 | 13.18 | 13.39 | 598,320 | +0.38(+2.92%) |
Jul 23, 2021 | 13.37 | 13.54 | 12.67 | 13.01 | 486,365 | -0.26(-1.96%) |
Jul 22, 2021 | 13.54 | 13.54 | 12.99 | 13.27 | 485,177 | -0.31(-2.28%) |
Jul 21, 2021 | 13.19 | 13.81 | 13.01 | 13.58 | 860,939 | +0.97(+7.69%) |
Jul 20, 2021 | 12.25 | 13.05 | 12.04 | 12.61 | 973,114 | +0.42(+3.45%) |
Jul 19, 2021 | 12.32 | 12.64 | 11.72 | 12.19 | 1,501,373 | -0.87(-6.66%) |
Jul 16, 2021 | 13.68 | 13.74 | 12.84 | 13.06 | 834,702 | -0.32(-2.39%) |
Jul 15, 2021 | 13.76 | 14.14 | 13.24 | 13.38 | 922,653 | -0.64(-4.56%) |
Jul 14, 2021 | 15.00 | 15.30 | 13.94 | 14.02 | 669,365 | -0.83(-5.59%) |
Jul 13, 2021 | 15.06 | 15.30 | 14.83 | 14.85 | 401,359 | -0.44(-2.88%) |
Jul 12, 2021 | 15.00 | 15.40 | 14.70 | 15.29 | 329,575 | -0.06(-0.39%) |
Jul 09, 2021 | 15.21 | 15.71 | 14.96 | 15.35 | 628,306 | +0.55(+3.72%) |
Jul 08, 2021 | 14.48 | 14.96 | 14.28 | 14.80 | 569,753 | -0.22(-1.46%) |
Jul 07, 2021 | 15.07 | 15.47 | 14.69 | 15.02 | 849,506 | -0.17(-1.12%) |
Jul 06, 2021 | 16.29 | 16.36 | 14.87 | 15.19 | 756,976 | -1.02(-6.29%) |
Jul 02, 2021 | 16.37 | 16.37 | 16.04 | 16.21 | 300,184 | -0.35(-2.11%) |
Jul 01, 2021 | 16.26 | 16.75 | 16.18 | 16.56 | 681,212 | +0.99(+6.36%) |
Jun 30, 2021 | 15.71 | 16.10 | 15.54 | 15.57 | 786,679 | -0.15(-0.95%) |
Jun 29, 2021 | 15.69 | 16.16 | 15.61 | 15.72 | 560,257 | +0.13(+0.83%) |
Jun 28, 2021 | 16.60 | 16.61 | 15.34 | 15.59 | 746,844 | -1.13(-6.76%) |
Jun 25, 2021 | 17.62 | 17.78 | 16.64 | 16.72 | 2,070,296 | -0.93(-5.27%) |
Jun 24, 2021 | 16.92 | 17.76 | 16.67 | 17.65 | 725,099 | +0.81(+4.81%) |
Jun 23, 2021 | 17.01 | 17.47 | 16.80 | 16.84 | 662,401 | +0.10(+0.60%) |
Jun 22, 2021 | 16.58 | 16.88 | 16.31 | 16.74 | 425,854 | -0.10(-0.59%) |
Jun 21, 2021 | 16.06 | 16.96 | 15.93 | 16.84 | 768,423 | +1.04(+6.58%) |
Jun 18, 2021 | 15.38 | 16.27 | 15.23 | 15.80 | 1,873,703 | -0.24(-1.50%) |
Jun 17, 2021 | 17.00 | 17.10 | 15.25 | 16.04 | 1,280,709 | -0.96(-5.65%) |
Jun 16, 2021 | 16.63 | 17.44 | 16.50 | 17.00 | 648,694 | +0.11(+0.65%) |
Jun 15, 2021 | 16.16 | 16.93 | 16.11 | 16.89 | 617,214 | +0.73(+4.52%) |
Jun 14, 2021 | 16.98 | 17.23 | 16.05 | 16.16 | 720,061 | -0.72(-4.27%) |
Jun 11, 2021 | 17.07 | 17.30 | 16.71 | 16.88 | 468,942 | +0.23(+1.38%) |
Jun 10, 2021 | 17.15 | 17.34 | 16.45 | 16.65 | 516,134 | -0.24(-1.42%) |
Jun 09, 2021 | 17.35 | 17.61 | 16.77 | 16.89 | 661,292 | -0.43(-2.48%) |
Jun 08, 2021 | 17.12 | 17.82 | 16.93 | 17.32 | 729,857 | +0.05(+0.29%) |
Jun 07, 2021 | 17.79 | 17.95 | 17.12 | 17.27 | 775,445 | -0.42(-2.37%) |
Jun 04, 2021 | 17.70 | 17.84 | 16.92 | 17.69 | 910,996 | +0.25(+1.43%) |
Jun 03, 2021 | 17.05 | 17.69 | 16.51 | 17.44 | 1,958,023 | -0.76(-4.18%) |
Jun 02, 2021 | 15.32 | 18.20 | 14.94 | 18.20 | 2,574,587 | +2.97(+19.50%) |
Jun 01, 2021 | 14.99 | 15.46 | 14.71 | 15.23 | 1,169,197 | +0.96(+6.73%) |
May 28, 2021 | 14.35 | 14.35 | 13.91 | 14.27 | 526,648 | -0.11(-0.76%) |
May 27, 2021 | 14.28 | 14.53 | 14.08 | 14.38 | 660,162 | +0.30(+2.13%) |
May 26, 2021 | 13.61 | 14.15 | 13.52 | 14.08 | 1,012,107 | +0.29(+2.10%) |
May 25, 2021 | 14.29 | 14.41 | 13.76 | 13.79 | 775,135 | -0.56(-3.90%) |
May 24, 2021 | 14.28 | 14.57 | 13.99 | 14.35 | 658,827 | +0.25(+1.77%) |
May 21, 2021 | 14.34 | 14.40 | 13.95 | 14.10 | 582,793 | +0.11(+0.79%) |
May 20, 2021 | 13.74 | 14.14 | 13.26 | 13.99 | 777,579 | +0.18(+1.30%) |
May 19, 2021 | 13.98 | 14.13 | 13.54 | 13.81 | 714,486 | -0.65(-4.50%) |
May 18, 2021 | 15.32 | 15.33 | 14.45 | 14.46 | 704,621 | -0.78(-5.12%) |
May 17, 2021 | 14.83 | 15.27 | 14.30 | 15.24 | 906,010 | +0.22(+1.46%) |
May 14, 2021 | 14.71 | 15.22 | 14.58 | 15.02 | 787,565 | +0.46(+3.16%) |
May 13, 2021 | 14.10 | 14.82 | 13.86 | 14.56 | 733,610 | +0.32(+2.25%) |
May 12, 2021 | 14.53 | 15.19 | 14.17 | 14.24 | 1,136,645 | -0.17(-1.18%) |
May 11, 2021 | 13.52 | 14.73 | 13.39 | 14.41 | 1,029,538 | +0.37(+2.64%) |
May 10, 2021 | 15.62 | 15.83 | 14.03 | 14.04 | 1,523,731 | -1.36(-8.83%) |
May 07, 2021 | 13.91 | 15.55 | 13.76 | 15.40 | 1,432,714 | +1.13(+7.92%) |
May 06, 2021 | 13.87 | 14.28 | 13.23 | 14.27 | 1,597,583 | +0.36(+2.59%) |
May 05, 2021 | 13.59 | 13.95 | 12.33 | 13.91 | 2,822,572 | +2.14(+18.18%) |
May 04, 2021 | 11.22 | 11.85 | 10.93 | 11.77 | 1,325,948 | +0.56(+5.00%) |