Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 13.20 | 13.45 | 12.90 | 13.00 | 45,096 | -0.20(-1.52%) |
Jul 29, 2021 | 13.60 | 14.30 | 13.10 | 13.20 | 98,441 | -0.30(-2.22%) |
Jul 28, 2021 | 12.90 | 13.85 | 12.90 | 13.50 | 60,207 | +0.60(+4.65%) |
Jul 27, 2021 | 13.20 | 13.39 | 12.70 | 12.90 | 103,928 | -0.60(-4.44%) |
Jul 26, 2021 | 13.30 | 14.10 | 13.20 | 13.50 | 135,351 | +0.10(+0.75%) |
Jul 23, 2021 | 13.45 | 13.70 | 13.10 | 13.40 | 63,320 | -0.20(-1.47%) |
Jul 22, 2021 | 14.10 | 14.30 | 13.10 | 13.60 | 75,903 | -0.40(-2.86%) |
Jul 21, 2021 | 14.00 | 14.50 | 13.70 | 14.00 | 80,858 | +0.10(+0.72%) |
Jul 20, 2021 | 14.60 | 14.60 | 13.70 | 13.90 | 162,290 | -0.20(-1.42%) |
Jul 19, 2021 | 12.50 | 14.38 | 12.40 | 14.10 | 193,009 | +1.10(+8.46%) |
Jul 16, 2021 | 13.60 | 13.87 | 12.90 | 13.00 | 96,880 | -0.80(-5.80%) |
Jul 15, 2021 | 14.00 | 14.30 | 13.10 | 13.80 | 105,324 | -0.20(-1.43%) |
Jul 14, 2021 | 14.50 | 15.00 | 13.80 | 14.00 | 149,376 | -0.60(-4.11%) |
Jul 13, 2021 | 15.20 | 15.30 | 13.60 | 14.60 | 151,750 | -0.70(-4.58%) |
Jul 12, 2021 | 16.10 | 16.20 | 15.30 | 15.30 | 110,651 | -0.80(-4.97%) |
Jul 09, 2021 | 16.00 | 16.60 | 15.90 | 16.10 | 112,876 | +0.10(+0.63%) |
Jul 08, 2021 | 16.00 | 16.50 | 15.70 | 16.00 | 86,178 | -0.30(-1.84%) |
Jul 07, 2021 | 17.40 | 17.50 | 16.10 | 16.30 | 139,997 | -1.30(-7.39%) |
Jul 06, 2021 | 18.00 | 18.20 | 17.10 | 17.60 | 131,241 | -0.50(-2.76%) |
Jul 02, 2021 | 19.10 | 19.30 | 17.75 | 18.10 | 164,995 | -0.70(-3.72%) |
Jul 01, 2021 | 18.60 | 19.10 | 18.33 | 18.80 | 182,450 | +0.20(+1.08%) |
Jun 30, 2021 | 18.60 | 19.80 | 18.10 | 18.60 | 262,593 | -0.10(-0.53%) |
Jun 29, 2021 | 19.40 | 19.95 | 18.60 | 18.70 | 108,250 | -0.70(-3.61%) |
Jun 28, 2021 | 19.40 | 19.70 | 19.12 | 19.40 | 81,975 | -0.10(-0.51%) |
Jun 25, 2021 | 18.70 | 19.80 | 18.50 | 19.50 | 159,018 | +0.90(+4.84%) |
Jun 24, 2021 | 18.50 | 18.90 | 18.40 | 18.60 | 62,999 | +0.00(+0.00%) |
Jun 23, 2021 | 18.20 | 18.80 | 18.20 | 18.60 | 67,058 | +0.30(+1.64%) |
Jun 22, 2021 | 18.10 | 18.40 | 17.30 | 18.30 | 127,140 | +0.30(+1.67%) |
Jun 21, 2021 | 19.00 | 19.20 | 18.00 | 18.00 | 136,158 | -1.20(-6.25%) |
Jun 18, 2021 | 19.00 | 19.80 | 18.80 | 19.20 | 133,495 | -0.10(-0.52%) |
Jun 17, 2021 | 19.10 | 20.00 | 19.00 | 19.30 | 122,481 | +0.20(+1.05%) |
Jun 16, 2021 | 18.30 | 19.50 | 18.00 | 19.10 | 201,075 | +0.60(+3.24%) |
Jun 15, 2021 | 19.40 | 19.40 | 18.20 | 18.50 | 121,740 | -0.40(-2.12%) |
Jun 14, 2021 | 18.90 | 19.50 | 18.75 | 18.90 | 86,769 | -0.20(-1.05%) |
Jun 11, 2021 | 18.60 | 19.20 | 18.30 | 19.10 | 114,072 | +0.80(+4.37%) |
Jun 10, 2021 | 18.90 | 19.30 | 17.70 | 18.30 | 177,718 | -0.20(-1.08%) |
Jun 09, 2021 | 18.50 | 19.00 | 18.00 | 18.50 | 165,613 | +0.40(+2.21%) |
Jun 08, 2021 | 18.20 | 18.70 | 17.40 | 18.10 | 162,437 | +0.10(+0.56%) |
Jun 07, 2021 | 17.30 | 18.30 | 17.10 | 18.00 | 182,132 | +1.00(+5.88%) |
Jun 04, 2021 | 16.10 | 17.20 | 15.80 | 17.00 | 237,671 | +1.20(+7.59%) |
Jun 03, 2021 | 16.20 | 16.20 | 15.50 | 15.80 | 110,345 | -0.40(-2.47%) |
Jun 02, 2021 | 15.70 | 16.40 | 15.70 | 16.20 | 137,174 | +0.10(+0.62%) |
Jun 01, 2021 | 16.50 | 16.70 | 14.90 | 16.10 | 522,931 | -0.60(-3.59%) |
May 28, 2021 | 16.50 | 16.97 | 16.30 | 16.70 | 92,669 | +0.30(+1.83%) |
May 27, 2021 | 16.70 | 17.20 | 16.40 | 16.40 | 171,351 | -0.10(-0.61%) |
May 26, 2021 | 16.00 | 16.80 | 15.70 | 16.50 | 119,146 | +0.60(+3.77%) |
May 25, 2021 | 16.00 | 16.60 | 15.80 | 15.90 | 109,014 | -0.10(-0.62%) |
May 24, 2021 | 16.40 | 16.70 | 15.80 | 16.00 | 119,038 | -0.40(-2.44%) |
May 21, 2021 | 16.80 | 17.40 | 16.20 | 16.40 | 158,754 | -0.20(-1.20%) |
May 20, 2021 | 15.60 | 16.70 | 15.22 | 16.60 | 184,145 | +0.90(+5.73%) |
May 19, 2021 | 15.20 | 15.70 | 14.60 | 15.70 | 286,379 | +0.00(+0.00%) |
May 18, 2021 | 16.10 | 16.30 | 15.10 | 15.70 | 471,004 | -1.60(-9.25%) |
May 17, 2021 | 18.10 | 18.30 | 16.65 | 17.30 | 259,144 | +0.40(+2.37%) |
May 14, 2021 | 16.30 | 17.70 | 16.10 | 16.90 | 173,746 | +1.10(+6.96%) |
May 13, 2021 | 16.50 | 17.90 | 15.40 | 15.80 | 294,087 | -0.60(-3.66%) |
May 12, 2021 | 17.80 | 18.00 | 16.20 | 16.40 | 218,448 | -1.40(-7.87%) |
May 11, 2021 | 16.50 | 18.75 | 16.00 | 17.80 | 202,424 | +0.50(+2.89%) |
May 10, 2021 | 18.40 | 18.60 | 17.10 | 17.30 | 153,742 | -1.10(-5.98%) |
May 07, 2021 | 18.70 | 19.70 | 18.30 | 18.40 | 141,856 | -0.30(-1.60%) |
May 06, 2021 | 19.30 | 19.40 | 17.75 | 18.70 | 216,425 | +0.00(+0.00%) |
May 05, 2021 | 19.80 | 19.90 | 18.60 | 18.70 | 244,893 | -0.90(-4.59%) |
May 04, 2021 | 20.80 | 21.10 | 19.10 | 19.60 | 214,664 | -1.00(-4.85%) |