Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 13.37 | 13.48 | 13.27 | 13.27 | 267,212 | -0.52(-3.74%) |
Jul 29, 2021 | 13.89 | 13.89 | 13.72 | 13.79 | 98,633 | +0.11(+0.80%) |
Jul 28, 2021 | 13.51 | 13.68 | 13.50 | 13.68 | 110,511 | +0.24(+1.78%) |
Jul 27, 2021 | 13.36 | 13.55 | 13.35 | 13.44 | 208,001 | -0.11(-0.81%) |
Jul 26, 2021 | 13.46 | 13.59 | 13.46 | 13.55 | 135,329 | +0.09(+0.63%) |
Jul 23, 2021 | 13.41 | 13.50 | 13.41 | 13.46 | 207,935 | +0.21(+1.62%) |
Jul 22, 2021 | 13.31 | 13.35 | 13.22 | 13.25 | 334,862 | +0.10(+0.76%) |
Jul 21, 2021 | 13.08 | 13.18 | 13.08 | 13.15 | 1,270,513 | +0.13(+1.04%) |
Jul 20, 2021 | 13.02 | 13.18 | 12.98 | 13.02 | 1,062,492 | -0.29(-2.22%) |
Jul 19, 2021 | 13.32 | 13.38 | 13.15 | 13.31 | 329,236 | -0.39(-2.85%) |
Jul 16, 2021 | 13.72 | 13.81 | 13.66 | 13.70 | 111,024 | +0.14(+1.03%) |
Jul 15, 2021 | 13.40 | 13.64 | 13.40 | 13.56 | 107,241 | -0.25(-1.81%) |
Jul 14, 2021 | 13.79 | 13.83 | 13.69 | 13.81 | 66,171 | +0.08(+0.58%) |
Jul 13, 2021 | 13.75 | 13.79 | 13.71 | 13.73 | 111,089 | -0.13(-0.94%) |
Jul 12, 2021 | 13.67 | 13.90 | 13.67 | 13.86 | 102,763 | -0.02(-0.14%) |
Jul 09, 2021 | 13.82 | 13.90 | 13.76 | 13.88 | 111,845 | +0.15(+1.12%) |
Jul 08, 2021 | 13.56 | 13.75 | 13.56 | 13.73 | 115,558 | -0.10(-0.75%) |
Jul 07, 2021 | 13.82 | 13.89 | 13.80 | 13.83 | 182,690 | +0.04(+0.25%) |
Jul 06, 2021 | 13.79 | 13.86 | 13.65 | 13.79 | 108,739 | -0.21(-1.53%) |
Jul 02, 2021 | 13.95 | 14.05 | 13.92 | 14.01 | 92,279 | +0.06(+0.43%) |
Jul 01, 2021 | 13.91 | 14.00 | 13.91 | 13.95 | 69,341 | +0.15(+1.09%) |
Jun 30, 2021 | 13.64 | 13.82 | 13.64 | 13.80 | 121,684 | -0.03(-0.22%) |
Jun 29, 2021 | 13.83 | 13.86 | 13.78 | 13.83 | 108,888 | -0.08(-0.58%) |
Jun 28, 2021 | 13.87 | 13.92 | 13.77 | 13.91 | 396,657 | -0.08(-0.57%) |
Jun 25, 2021 | 13.78 | 13.99 | 13.78 | 13.99 | 72,315 | -0.02(-0.14%) |
Jun 24, 2021 | 14.05 | 14.05 | 13.94 | 14.01 | 165,291 | +0.15(+1.08%) |
Jun 23, 2021 | 13.85 | 13.92 | 13.80 | 13.86 | 124,192 | -0.19(-1.35%) |
Jun 22, 2021 | 14.00 | 14.08 | 13.95 | 14.05 | 443,763 | -0.11(-0.78%) |
Jun 21, 2021 | 14.04 | 14.16 | 14.02 | 14.16 | 82,272 | +0.00(+0.00%) |
Jun 18, 2021 | 14.11 | 14.22 | 14.05 | 14.16 | 154,817 | -0.33(-2.31%) |
Jun 17, 2021 | 14.41 | 14.54 | 14.41 | 14.49 | 111,820 | -0.25(-1.66%) |
Jun 16, 2021 | 14.95 | 14.97 | 14.69 | 14.74 | 139,513 | -0.26(-1.73%) |
Jun 15, 2021 | 14.97 | 15.06 | 14.97 | 15.00 | 125,243 | -0.02(-0.13%) |
Jun 14, 2021 | 14.99 | 15.03 | 14.94 | 15.02 | 78,570 | -0.01(-0.07%) |
Jun 11, 2021 | 14.95 | 15.04 | 14.90 | 15.03 | 77,239 | +0.08(+0.54%) |
Jun 10, 2021 | 14.76 | 14.99 | 14.76 | 14.95 | 112,029 | -0.06(-0.40%) |
Jun 09, 2021 | 15.07 | 15.07 | 14.99 | 15.01 | 62,876 | -0.14(-0.92%) |
Jun 08, 2021 | 15.09 | 15.16 | 15.03 | 15.15 | 90,667 | -0.06(-0.39%) |
Jun 07, 2021 | 15.06 | 15.25 | 15.06 | 15.21 | 92,945 | +0.16(+1.06%) |
Jun 04, 2021 | 14.94 | 15.09 | 14.93 | 15.05 | 167,174 | +0.00(+0.00%) |
Jun 03, 2021 | 14.96 | 15.05 | 14.93 | 15.05 | 77,219 | -0.02(-0.13%) |
Jun 02, 2021 | 14.95 | 15.12 | 14.93 | 15.07 | 126,409 | +0.07(+0.47%) |
Jun 01, 2021 | 14.94 | 15.09 | 14.94 | 15.00 | 76,891 | +0.05(+0.33%) |
May 28, 2021 | 14.94 | 14.98 | 14.90 | 14.95 | 72,983 | +0.01(+0.07%) |
May 27, 2021 | 15.13 | 15.15 | 14.89 | 14.94 | 293,475 | -0.24(-1.58%) |
May 26, 2021 | 15.32 | 15.37 | 15.17 | 15.18 | 313,289 | -0.30(-1.94%) |
May 25, 2021 | 15.43 | 15.53 | 15.39 | 15.48 | 145,840 | -0.06(-0.39%) |
May 24, 2021 | 15.49 | 15.54 | 15.30 | 15.54 | 82,080 | -0.61(-3.78%) |
May 21, 2021 | 16.05 | 16.19 | 16.00 | 16.15 | 73,063 | +0.15(+0.94%) |
May 20, 2021 | 16.06 | 16.09 | 15.89 | 16.00 | 131,167 | -0.04(-0.25%) |
May 19, 2021 | 16.04 | 16.11 | 15.89 | 16.04 | 91,790 | -0.07(-0.43%) |
May 18, 2021 | 16.00 | 16.17 | 15.70 | 16.11 | 119,012 | +0.47(+3.01%) |
May 17, 2021 | 15.50 | 15.64 | 15.40 | 15.64 | 132,085 | +0.10(+0.64%) |
May 14, 2021 | 15.34 | 15.54 | 15.32 | 15.54 | 127,797 | +0.41(+2.71%) |
May 13, 2021 | 14.93 | 15.14 | 14.80 | 15.13 | 210,384 | +0.40(+2.72%) |
May 12, 2021 | 14.92 | 14.96 | 14.73 | 14.73 | 167,729 | -0.14(-0.97%) |
May 11, 2021 | 14.89 | 15.01 | 14.77 | 14.88 | 169,475 | -0.48(-3.16%) |
May 10, 2021 | 15.40 | 15.44 | 15.31 | 15.36 | 77,798 | -0.08(-0.52%) |
May 07, 2021 | 15.30 | 15.45 | 15.20 | 15.44 | 78,689 | +0.19(+1.25%) |
May 06, 2021 | 15.11 | 15.25 | 15.01 | 15.25 | 112,049 | +0.29(+1.94%) |
May 05, 2021 | 14.80 | 14.96 | 14.80 | 14.96 | 271,626 | +0.01(+0.07%) |
May 04, 2021 | 15.03 | 15.04 | 14.88 | 14.95 | 128,718 | -0.10(-0.67%) |