Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 16.35 | 16.35 | 14.68 | 15.59 | 946,987 | -1.66(-9.62%) |
Jul 29, 2021 | 17.31 | 17.64 | 17.16 | 17.25 | 96,525 | +0.10(+0.58%) |
Jul 28, 2021 | 16.88 | 17.18 | 16.72 | 17.15 | 45,404 | +0.34(+2.02%) |
Jul 27, 2021 | 16.81 | 17.00 | 16.56 | 16.81 | 40,116 | +0.08(+0.48%) |
Jul 26, 2021 | 16.42 | 17.20 | 16.42 | 16.73 | 73,339 | +0.06(+0.36%) |
Jul 23, 2021 | 16.94 | 17.06 | 16.29 | 16.67 | 101,197 | -0.25(-1.48%) |
Jul 22, 2021 | 16.92 | 17.13 | 16.53 | 16.92 | 49,787 | -0.06(-0.35%) |
Jul 21, 2021 | 16.71 | 17.03 | 16.12 | 16.98 | 48,065 | +0.26(+1.56%) |
Jul 20, 2021 | 16.45 | 16.80 | 16.25 | 16.72 | 44,699 | +0.45(+2.77%) |
Jul 19, 2021 | 16.09 | 16.39 | 16.09 | 16.27 | 60,105 | -0.08(-0.49%) |
Jul 16, 2021 | 16.33 | 16.46 | 16.00 | 16.35 | 56,280 | +0.20(+1.24%) |
Jul 15, 2021 | 16.41 | 16.59 | 16.01 | 16.15 | 87,030 | -0.24(-1.46%) |
Jul 14, 2021 | 16.58 | 16.58 | 16.10 | 16.39 | 56,899 | -0.10(-0.61%) |
Jul 13, 2021 | 17.26 | 17.29 | 16.44 | 16.49 | 82,657 | -0.74(-4.29%) |
Jul 12, 2021 | 16.27 | 17.48 | 16.27 | 17.23 | 147,877 | +0.90(+5.51%) |
Jul 09, 2021 | 16.45 | 16.62 | 16.00 | 16.33 | 50,085 | +0.09(+0.55%) |
Jul 08, 2021 | 16.00 | 16.70 | 15.92 | 16.24 | 144,629 | +0.18(+1.12%) |
Jul 07, 2021 | 16.50 | 16.56 | 16.00 | 16.06 | 53,183 | -0.51(-3.08%) |
Jul 06, 2021 | 16.57 | 16.73 | 16.00 | 16.57 | 90,671 | +0.06(+0.36%) |
Jul 02, 2021 | 17.20 | 17.28 | 16.41 | 16.51 | 112,523 | -0.70(-4.07%) |
Jul 01, 2021 | 16.75 | 17.25 | 15.00 | 17.21 | 406,161 | -0.39(-2.22%) |
Jun 30, 2021 | 17.88 | 17.88 | 17.37 | 17.60 | 146,121 | +0.03(+0.17%) |
Jun 29, 2021 | 18.25 | 18.76 | 17.21 | 17.57 | 125,235 | -0.78(-4.25%) |
Jun 28, 2021 | 18.97 | 19.94 | 17.41 | 18.35 | 473,870 | -0.45(-2.39%) |
Jun 25, 2021 | 18.17 | 18.97 | 18.10 | 18.80 | 336,536 | +0.75(+4.16%) |
Jun 24, 2021 | 18.07 | 18.77 | 17.88 | 18.05 | 91,090 | +0.11(+0.61%) |
Jun 23, 2021 | 17.67 | 18.03 | 17.51 | 17.94 | 71,955 | +0.24(+1.36%) |
Jun 22, 2021 | 18.00 | 18.01 | 17.45 | 17.70 | 182,142 | -0.30(-1.67%) |
Jun 21, 2021 | 17.52 | 18.39 | 17.31 | 18.00 | 172,945 | +0.45(+2.56%) |
Jun 18, 2021 | 17.78 | 17.94 | 17.25 | 17.55 | 223,557 | -0.40(-2.23%) |
Jun 17, 2021 | 17.57 | 18.10 | 17.01 | 17.95 | 182,167 | +0.48(+2.75%) |
Jun 16, 2021 | 17.80 | 17.92 | 17.38 | 17.47 | 112,450 | -0.33(-1.85%) |
Jun 15, 2021 | 17.60 | 17.86 | 17.43 | 17.80 | 50,941 | +0.17(+0.96%) |
Jun 14, 2021 | 18.18 | 19.01 | 17.55 | 17.63 | 199,905 | -0.79(-4.29%) |
Jun 11, 2021 | 18.00 | 18.60 | 17.67 | 18.42 | 226,216 | +0.79(+4.48%) |
Jun 10, 2021 | 17.61 | 18.01 | 17.51 | 17.63 | 140,316 | +0.15(+0.86%) |
Jun 09, 2021 | 17.29 | 17.85 | 17.29 | 17.48 | 96,334 | +0.17(+0.98%) |
Jun 08, 2021 | 17.58 | 17.68 | 16.86 | 17.31 | 157,600 | +0.00(+0.00%) |
Jun 07, 2021 | 18.25 | 18.46 | 17.25 | 17.31 | 151,518 | -0.74(-4.10%) |
Jun 04, 2021 | 17.79 | 18.38 | 17.55 | 18.05 | 131,955 | +0.30(+1.69%) |
Jun 03, 2021 | 17.70 | 17.92 | 17.29 | 17.75 | 175,835 | -0.02(-0.11%) |
Jun 02, 2021 | 17.98 | 18.15 | 17.38 | 17.77 | 111,723 | -0.13(-0.73%) |
Jun 01, 2021 | 17.96 | 18.00 | 17.30 | 17.90 | 124,452 | +0.12(+0.67%) |
May 28, 2021 | 17.91 | 18.19 | 17.55 | 17.78 | 175,935 | -0.09(-0.50%) |
May 27, 2021 | 18.08 | 18.22 | 17.64 | 17.87 | 151,315 | -0.23(-1.27%) |
May 26, 2021 | 16.89 | 18.12 | 16.89 | 18.10 | 196,186 | +1.33(+7.93%) |
May 25, 2021 | 16.77 | 16.87 | 16.58 | 16.77 | 72,515 | +0.02(+0.12%) |
May 24, 2021 | 16.82 | 16.92 | 16.72 | 16.75 | 40,200 | -0.01(-0.06%) |
May 21, 2021 | 16.79 | 16.86 | 16.27 | 16.76 | 91,925 | +0.15(+0.90%) |
May 20, 2021 | 16.44 | 16.70 | 15.88 | 16.61 | 126,322 | +0.50(+3.10%) |
May 19, 2021 | 16.04 | 16.24 | 15.64 | 16.11 | 65,415 | +0.02(+0.12%) |
May 18, 2021 | 16.36 | 16.50 | 16.00 | 16.09 | 78,380 | -0.18(-1.11%) |
May 17, 2021 | 16.02 | 16.58 | 15.95 | 16.27 | 69,064 | +0.42(+2.65%) |
May 14, 2021 | 16.26 | 16.26 | 15.67 | 15.85 | 41,863 | -0.06(-0.38%) |
May 13, 2021 | 15.43 | 16.20 | 15.00 | 15.91 | 119,117 | +0.48(+3.11%) |
May 12, 2021 | 15.94 | 15.94 | 14.97 | 15.43 | 163,852 | -0.32(-2.03%) |
May 11, 2021 | 15.20 | 15.94 | 14.72 | 15.75 | 183,690 | +0.85(+5.70%) |
May 10, 2021 | 14.53 | 16.75 | 14.27 | 14.90 | 777,512 | +0.25(+1.71%) |
May 07, 2021 | 14.53 | 14.84 | 14.28 | 14.65 | 34,674 | +0.10(+0.69%) |
May 06, 2021 | 14.08 | 14.67 | 14.00 | 14.55 | 88,241 | +0.46(+3.26%) |
May 05, 2021 | 14.10 | 14.68 | 13.97 | 14.09 | 52,004 | +0.01(+0.07%) |
May 04, 2021 | 14.00 | 14.18 | 14.00 | 14.08 | 41,569 | +0.03(+0.21%) |