Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 11.01 | 11.53 | 11.01 | 11.47 | 612,328 | +0.16(+1.41%) |
Jul 29, 2021 | 11.57 | 11.97 | 10.76 | 11.31 | 2,900,467 | -1.85(-14.06%) |
Jul 28, 2021 | 12.81 | 13.18 | 12.80 | 13.16 | 242,477 | +0.36(+2.81%) |
Jul 27, 2021 | 12.69 | 12.83 | 12.59 | 12.80 | 205,025 | +0.07(+0.55%) |
Jul 26, 2021 | 12.90 | 13.05 | 12.61 | 12.73 | 173,103 | -0.14(-1.09%) |
Jul 23, 2021 | 12.75 | 12.95 | 12.60 | 12.87 | 271,427 | +0.19(+1.50%) |
Jul 22, 2021 | 12.90 | 12.96 | 12.60 | 12.68 | 246,043 | -0.31(-2.39%) |
Jul 21, 2021 | 13.03 | 13.25 | 12.88 | 12.99 | 188,976 | +0.03(+0.23%) |
Jul 20, 2021 | 12.72 | 13.10 | 12.51 | 12.96 | 253,765 | +0.31(+2.45%) |
Jul 19, 2021 | 12.56 | 12.99 | 12.50 | 12.65 | 285,557 | -0.20(-1.56%) |
Jul 16, 2021 | 13.79 | 13.79 | 12.64 | 12.85 | 316,545 | -0.03(-0.23%) |
Jul 15, 2021 | 13.39 | 13.48 | 12.81 | 12.88 | 276,586 | -0.58(-4.31%) |
Jul 14, 2021 | 13.73 | 13.95 | 13.38 | 13.46 | 385,684 | -0.17(-1.25%) |
Jul 13, 2021 | 13.65 | 13.67 | 13.39 | 13.63 | 293,295 | -0.12(-0.87%) |
Jul 12, 2021 | 13.95 | 14.00 | 13.73 | 13.75 | 172,359 | -0.08(-0.58%) |
Jul 09, 2021 | 13.56 | 13.87 | 13.40 | 13.83 | 148,445 | +0.39(+2.90%) |
Jul 08, 2021 | 13.46 | 13.68 | 13.25 | 13.44 | 234,539 | -0.32(-2.33%) |
Jul 07, 2021 | 14.13 | 14.15 | 13.52 | 13.76 | 366,689 | -0.27(-1.92%) |
Jul 06, 2021 | 14.29 | 14.31 | 14.02 | 14.03 | 204,008 | -0.20(-1.41%) |
Jul 02, 2021 | 14.50 | 14.50 | 14.20 | 14.23 | 149,262 | -0.20(-1.39%) |
Jul 01, 2021 | 14.42 | 14.49 | 14.20 | 14.43 | 176,281 | +0.08(+0.56%) |
Jun 30, 2021 | 14.31 | 14.43 | 14.22 | 14.35 | 260,986 | +0.00(+0.00%) |
Jun 29, 2021 | 14.63 | 14.63 | 14.21 | 14.35 | 166,311 | -0.26(-1.78%) |
Jun 28, 2021 | 14.43 | 14.80 | 14.33 | 14.61 | 195,676 | +0.19(+1.32%) |
Jun 25, 2021 | 14.28 | 14.49 | 14.02 | 14.42 | 458,216 | +0.15(+1.05%) |
Jun 24, 2021 | 14.08 | 14.36 | 13.92 | 14.27 | 236,548 | +0.38(+2.74%) |
Jun 23, 2021 | 13.84 | 14.03 | 13.76 | 13.89 | 176,065 | +0.11(+0.80%) |
Jun 22, 2021 | 13.75 | 13.81 | 13.46 | 13.78 | 205,911 | +0.18(+1.32%) |
Jun 21, 2021 | 13.42 | 13.68 | 13.21 | 13.60 | 201,753 | +0.15(+1.12%) |
Jun 18, 2021 | 13.62 | 13.71 | 13.33 | 13.45 | 282,797 | -0.27(-1.97%) |
Jun 17, 2021 | 13.67 | 13.93 | 13.61 | 13.72 | 194,671 | -0.09(-0.65%) |
Jun 16, 2021 | 13.86 | 13.97 | 13.63 | 13.81 | 161,410 | -0.10(-0.72%) |
Jun 15, 2021 | 14.21 | 14.24 | 13.86 | 13.91 | 140,980 | -0.33(-2.32%) |
Jun 14, 2021 | 14.20 | 14.42 | 14.07 | 14.24 | 186,379 | +0.04(+0.28%) |
Jun 11, 2021 | 13.97 | 14.30 | 13.89 | 14.20 | 188,215 | +0.43(+3.12%) |
Jun 10, 2021 | 13.72 | 13.85 | 13.49 | 13.77 | 265,842 | +0.01(+0.07%) |
Jun 09, 2021 | 14.07 | 14.18 | 13.70 | 13.76 | 133,201 | -0.23(-1.64%) |
Jun 08, 2021 | 14.16 | 14.20 | 13.83 | 13.99 | 200,487 | -0.12(-0.85%) |
Jun 07, 2021 | 14.10 | 14.19 | 13.95 | 14.11 | 199,202 | -0.04(-0.28%) |
Jun 04, 2021 | 14.11 | 14.30 | 14.06 | 14.15 | 218,188 | +0.12(+0.86%) |
Jun 03, 2021 | 14.22 | 14.33 | 14.02 | 14.03 | 180,525 | -0.38(-2.64%) |
Jun 02, 2021 | 14.33 | 14.44 | 14.04 | 14.41 | 238,524 | +0.03(+0.21%) |
Jun 01, 2021 | 14.50 | 15.00 | 14.22 | 14.38 | 299,083 | -0.12(-0.83%) |
May 28, 2021 | 14.74 | 14.91 | 14.43 | 14.50 | 259,075 | -0.29(-1.96%) |
May 27, 2021 | 14.52 | 14.97 | 14.49 | 14.79 | 774,945 | +0.21(+1.44%) |
May 26, 2021 | 14.45 | 14.70 | 14.45 | 14.58 | 207,097 | +0.23(+1.60%) |
May 25, 2021 | 14.48 | 14.70 | 14.24 | 14.35 | 312,386 | +0.05(+0.35%) |
May 24, 2021 | 13.91 | 14.38 | 13.78 | 14.30 | 256,296 | +0.47(+3.40%) |
May 21, 2021 | 14.34 | 14.34 | 13.82 | 13.83 | 329,831 | -0.30(-2.12%) |
May 20, 2021 | 13.92 | 14.34 | 13.83 | 14.13 | 240,253 | +0.23(+1.65%) |
May 19, 2021 | 13.57 | 13.92 | 13.35 | 13.90 | 214,799 | +0.15(+1.09%) |
May 18, 2021 | 13.72 | 14.19 | 13.60 | 13.75 | 261,040 | +0.21(+1.55%) |
May 17, 2021 | 13.57 | 13.88 | 13.30 | 13.54 | 237,056 | -0.18(-1.31%) |
May 14, 2021 | 13.41 | 13.78 | 13.22 | 13.72 | 179,802 | +0.49(+3.70%) |
May 13, 2021 | 13.50 | 13.73 | 13.08 | 13.23 | 237,118 | -0.11(-0.82%) |
May 12, 2021 | 13.41 | 13.66 | 13.30 | 13.34 | 348,424 | -0.40(-2.91%) |
May 11, 2021 | 13.11 | 13.81 | 13.00 | 13.74 | 267,784 | +0.24(+1.78%) |
May 10, 2021 | 14.01 | 14.01 | 13.46 | 13.50 | 320,033 | -0.59(-4.19%) |
May 07, 2021 | 14.12 | 14.15 | 13.90 | 14.09 | 270,608 | +0.04(+0.28%) |
May 06, 2021 | 13.86 | 14.08 | 13.66 | 14.05 | 349,942 | +0.00(+0.00%) |
May 05, 2021 | 14.32 | 14.50 | 14.01 | 14.05 | 354,004 | -0.18(-1.26%) |
May 04, 2021 | 14.71 | 14.71 | 13.81 | 14.23 | 641,399 | -0.66(-4.43%) |