Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 17.95 | 17.95 | 17.26 | 17.53 | 1,754,310 | +0.51(+2.97%) |
Jul 29, 2021 | 16.50 | 17.27 | 16.50 | 17.02 | 1,527,704 | +0.72(+4.39%) |
Jul 28, 2021 | 18.07 | 18.15 | 16.18 | 16.31 | 3,491,673 | -3.58(-17.99%) |
Jul 27, 2021 | 20.47 | 21.15 | 19.79 | 19.89 | 3,596,713 | +1.80(+9.97%) |
Jul 26, 2021 | 17.54 | 18.22 | 17.37 | 18.08 | 1,917,623 | +2.44(+15.61%) |
Jul 23, 2021 | 15.35 | 15.83 | 15.34 | 15.64 | 730,395 | +1.13(+7.75%) |
Jul 22, 2021 | 14.56 | 14.68 | 14.44 | 14.52 | 372,904 | -0.17(-1.14%) |
Jul 21, 2021 | 15.15 | 15.21 | 14.66 | 14.68 | 242,540 | -0.18(-1.19%) |
Jul 20, 2021 | 15.07 | 15.19 | 14.70 | 14.86 | 529,389 | +0.30(+2.03%) |
Jul 19, 2021 | 14.63 | 14.89 | 14.56 | 14.56 | 577,983 | +0.58(+4.16%) |
Jul 16, 2021 | 13.65 | 14.08 | 13.61 | 13.98 | 333,045 | +0.20(+1.45%) |
Jul 15, 2021 | 13.82 | 13.92 | 13.63 | 13.78 | 293,271 | -0.36(-2.56%) |
Jul 14, 2021 | 13.82 | 14.15 | 13.81 | 14.14 | 338,342 | +0.14(+1.02%) |
Jul 13, 2021 | 14.14 | 14.16 | 13.76 | 14.00 | 353,848 | -0.48(-3.29%) |
Jul 12, 2021 | 14.50 | 14.63 | 14.43 | 14.48 | 193,056 | +0.13(+0.93%) |
Jul 09, 2021 | 14.75 | 14.90 | 14.23 | 14.34 | 474,493 | -1.34(-8.57%) |
Jul 08, 2021 | 15.76 | 15.87 | 15.54 | 15.69 | 661,520 | +1.34(+9.38%) |
Jul 07, 2021 | 14.05 | 14.48 | 13.98 | 14.34 | 457,649 | -0.03(-0.20%) |
Jul 06, 2021 | 14.12 | 14.47 | 14.11 | 14.37 | 570,864 | +1.11(+8.34%) |
Jul 02, 2021 | 13.35 | 13.44 | 13.27 | 13.27 | 296,890 | +0.45(+3.50%) |
Jul 01, 2021 | 12.59 | 13.03 | 12.53 | 12.82 | 435,912 | +0.18(+1.43%) |
Jun 30, 2021 | 12.70 | 12.71 | 12.54 | 12.64 | 174,907 | +0.43(+3.52%) |
Jun 29, 2021 | 12.37 | 12.49 | 12.19 | 12.21 | 293,171 | +0.29(+2.40%) |
Jun 28, 2021 | 12.05 | 12.05 | 11.87 | 11.92 | 149,111 | -0.10(-0.87%) |
Jun 25, 2021 | 12.18 | 12.27 | 12.03 | 12.03 | 220,523 | -0.75(-5.90%) |
Jun 24, 2021 | 12.93 | 12.97 | 12.75 | 12.78 | 204,573 | -0.39(-2.97%) |
Jun 23, 2021 | 13.15 | 13.19 | 12.92 | 13.17 | 318,900 | -0.53(-3.90%) |
Jun 22, 2021 | 13.82 | 13.82 | 13.62 | 13.71 | 172,045 | +0.32(+2.42%) |
Jun 21, 2021 | 13.53 | 13.71 | 13.36 | 13.38 | 142,088 | +0.01(+0.07%) |
Jun 18, 2021 | 13.29 | 13.44 | 13.21 | 13.37 | 227,194 | -0.05(-0.36%) |
Jun 17, 2021 | 13.68 | 13.74 | 13.34 | 13.42 | 401,189 | -0.64(-4.55%) |
Jun 16, 2021 | 13.65 | 14.14 | 13.58 | 14.06 | 544,193 | +0.64(+4.76%) |
Jun 15, 2021 | 13.19 | 13.43 | 13.19 | 13.42 | 377,695 | +0.60(+4.69%) |
Jun 14, 2021 | 12.95 | 13.07 | 12.81 | 12.82 | 161,841 | -0.17(-1.32%) |
Jun 11, 2021 | 12.89 | 13.09 | 12.87 | 12.99 | 120,205 | +0.11(+0.89%) |
Jun 10, 2021 | 13.03 | 13.09 | 12.86 | 12.88 | 164,637 | -0.21(-1.60%) |
Jun 09, 2021 | 13.08 | 13.17 | 12.91 | 13.09 | 371,972 | -0.02(-0.15%) |
Jun 08, 2021 | 12.99 | 13.21 | 12.94 | 13.10 | 202,499 | +0.21(+1.63%) |
Jun 07, 2021 | 12.91 | 13.10 | 12.88 | 12.89 | 268,978 | +0.35(+2.81%) |
Jun 04, 2021 | 12.58 | 12.64 | 12.52 | 12.54 | 273,121 | -0.40(-3.10%) |
Jun 03, 2021 | 12.74 | 12.96 | 12.72 | 12.94 | 399,101 | +0.72(+5.85%) |
Jun 02, 2021 | 12.11 | 12.30 | 12.11 | 12.23 | 254,897 | +0.23(+1.91%) |
Jun 01, 2021 | 11.97 | 12.25 | 11.95 | 12.00 | 370,467 | -1.13(-8.64%) |
May 28, 2021 | 13.22 | 13.22 | 13.00 | 13.13 | 154,901 | +0.15(+1.18%) |
May 27, 2021 | 13.07 | 13.22 | 12.93 | 12.98 | 196,123 | +0.06(+0.44%) |
May 26, 2021 | 12.94 | 13.01 | 12.89 | 12.92 | 261,167 | -0.21(-1.60%) |
May 25, 2021 | 13.23 | 13.32 | 13.09 | 13.13 | 357,378 | -1.07(-7.52%) |
May 24, 2021 | 14.12 | 14.28 | 14.04 | 14.20 | 181,208 | +0.06(+0.40%) |
May 21, 2021 | 13.74 | 14.16 | 13.73 | 14.14 | 320,171 | +0.40(+2.91%) |
May 20, 2021 | 13.98 | 13.98 | 13.64 | 13.74 | 362,836 | -0.42(-2.96%) |
May 19, 2021 | 14.81 | 14.81 | 14.10 | 14.16 | 568,248 | -0.13(-0.93%) |
May 18, 2021 | 14.35 | 14.44 | 14.06 | 14.30 | 411,935 | -0.37(-2.54%) |
May 17, 2021 | 14.92 | 14.96 | 14.65 | 14.67 | 212,717 | -0.35(-2.35%) |
May 14, 2021 | 15.40 | 15.57 | 14.96 | 15.02 | 407,672 | -0.81(-5.12%) |
May 13, 2021 | 15.20 | 15.94 | 15.06 | 15.83 | 582,499 | +0.65(+4.27%) |
May 12, 2021 | 14.72 | 15.22 | 14.66 | 15.18 | 438,161 | +0.58(+3.98%) |
May 11, 2021 | 15.40 | 15.41 | 14.54 | 14.60 | 491,324 | -0.02(-0.13%) |
May 10, 2021 | 14.00 | 14.65 | 14.00 | 14.62 | 511,335 | +1.13(+8.34%) |
May 07, 2021 | 13.53 | 13.56 | 13.29 | 13.50 | 261,334 | -0.08(-0.56%) |
May 06, 2021 | 13.76 | 13.84 | 13.53 | 13.57 | 507,372 | -0.14(-1.04%) |
May 05, 2021 | 13.64 | 13.77 | 13.51 | 13.71 | 248,139 | -0.20(-1.44%) |
May 04, 2021 | 13.58 | 14.09 | 13.52 | 13.91 | 361,583 | +0.42(+3.11%) |