Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 15.23 | 15.70 | 14.64 | 14.93 | 398,129 | -0.48(-3.11%) |
Jul 29, 2021 | 15.42 | 15.94 | 15.18 | 15.41 | 250,489 | +0.07(+0.46%) |
Jul 28, 2021 | 14.68 | 15.54 | 14.68 | 15.34 | 180,976 | +0.60(+4.07%) |
Jul 27, 2021 | 15.05 | 15.22 | 14.38 | 14.74 | 566,260 | -0.38(-2.51%) |
Jul 26, 2021 | 15.76 | 15.90 | 14.90 | 15.12 | 317,858 | -0.58(-3.69%) |
Jul 23, 2021 | 16.36 | 16.36 | 15.29 | 15.70 | 317,975 | +0.09(+0.58%) |
Jul 22, 2021 | 15.67 | 15.83 | 15.30 | 15.61 | 187,767 | -0.15(-0.95%) |
Jul 21, 2021 | 15.03 | 15.88 | 15.03 | 15.76 | 305,722 | +0.76(+5.07%) |
Jul 20, 2021 | 14.25 | 15.21 | 14.11 | 15.00 | 521,473 | +0.80(+5.63%) |
Jul 19, 2021 | 14.39 | 14.73 | 13.74 | 14.20 | 565,837 | -0.29(-2.00%) |
Jul 16, 2021 | 15.26 | 15.57 | 14.19 | 14.49 | 621,304 | -0.63(-4.17%) |
Jul 15, 2021 | 15.77 | 16.10 | 14.89 | 15.12 | 835,325 | -0.85(-5.32%) |
Jul 14, 2021 | 16.87 | 16.87 | 15.83 | 15.97 | 567,978 | -0.88(-5.22%) |
Jul 13, 2021 | 17.80 | 17.80 | 16.74 | 16.85 | 388,523 | -0.86(-4.86%) |
Jul 12, 2021 | 17.59 | 17.93 | 17.21 | 17.71 | 714,849 | +0.12(+0.68%) |
Jul 09, 2021 | 17.78 | 17.86 | 17.47 | 17.59 | 278,726 | -0.07(-0.40%) |
Jul 08, 2021 | 16.81 | 17.94 | 16.71 | 17.66 | 533,300 | +0.43(+2.50%) |
Jul 07, 2021 | 16.85 | 17.57 | 16.68 | 17.23 | 532,901 | +0.35(+2.07%) |
Jul 06, 2021 | 17.02 | 17.25 | 16.66 | 16.88 | 459,600 | -0.19(-1.11%) |
Jul 02, 2021 | 17.32 | 17.35 | 16.58 | 17.07 | 354,880 | -0.14(-0.81%) |
Jul 01, 2021 | 17.28 | 17.81 | 16.94 | 17.21 | 768,089 | -0.35(-1.99%) |
Jun 30, 2021 | 17.04 | 17.63 | 16.79 | 17.56 | 1,807,509 | +0.40(+2.33%) |
Jun 29, 2021 | 17.96 | 18.02 | 16.96 | 17.16 | 559,777 | -0.74(-4.13%) |
Jun 28, 2021 | 17.79 | 18.18 | 17.41 | 17.90 | 855,451 | +0.11(+0.62%) |
Jun 25, 2021 | 17.13 | 17.91 | 16.99 | 17.79 | 6,175,743 | +0.71(+4.16%) |
Jun 24, 2021 | 17.24 | 17.54 | 16.52 | 17.08 | 844,424 | -0.15(-0.87%) |
Jun 23, 2021 | 18.10 | 18.21 | 17.19 | 17.23 | 687,101 | -0.75(-4.17%) |
Jun 22, 2021 | 17.90 | 18.25 | 17.57 | 17.98 | 1,230,662 | +0.07(+0.39%) |
Jun 21, 2021 | 18.27 | 18.30 | 17.66 | 17.91 | 492,534 | -0.38(-2.08%) |
Jun 18, 2021 | 18.07 | 18.45 | 17.88 | 18.29 | 667,077 | +0.13(+0.72%) |
Jun 17, 2021 | 17.77 | 18.61 | 17.77 | 18.16 | 651,678 | +0.17(+0.94%) |
Jun 16, 2021 | 18.32 | 18.69 | 17.34 | 17.99 | 695,502 | +0.18(+1.01%) |
Jun 15, 2021 | 18.50 | 18.50 | 17.37 | 17.81 | 972,864 | -0.02(-0.11%) |
Jun 14, 2021 | 18.66 | 18.89 | 17.60 | 17.83 | 701,281 | -0.55(-2.99%) |
Jun 11, 2021 | 19.51 | 19.74 | 18.17 | 18.38 | 955,319 | -1.27(-6.46%) |
Jun 10, 2021 | 18.47 | 19.85 | 17.79 | 19.65 | 3,254,834 | +1.88(+10.61%) |
Jun 09, 2021 | 18.11 | 18.63 | 16.82 | 17.77 | 1,639,925 | -1.00(-5.30%) |
Jun 08, 2021 | 23.50 | 24.00 | 18.42 | 18.76 | 2,398,195 | -3.62(-16.18%) |
Jun 07, 2021 | 21.65 | 23.20 | 21.65 | 22.38 | 468,915 | +0.65(+2.99%) |
Jun 04, 2021 | 21.98 | 22.66 | 21.51 | 21.73 | 252,880 | -0.17(-0.78%) |
Jun 03, 2021 | 21.78 | 22.50 | 21.51 | 21.90 | 535,993 | +0.16(+0.74%) |
Jun 02, 2021 | 23.65 | 23.83 | 21.00 | 21.74 | 1,031,744 | -1.90(-8.04%) |
Jun 01, 2021 | 22.29 | 23.81 | 22.25 | 23.64 | 482,134 | +1.40(+6.29%) |
May 28, 2021 | 21.55 | 22.37 | 21.55 | 22.24 | 316,549 | +0.63(+2.92%) |
May 27, 2021 | 21.15 | 21.88 | 21.00 | 21.61 | 1,382,167 | +0.58(+2.76%) |
May 26, 2021 | 21.73 | 22.19 | 20.89 | 21.03 | 536,897 | -0.71(-3.27%) |
May 25, 2021 | 22.52 | 22.89 | 21.69 | 21.74 | 308,877 | -0.59(-2.64%) |
May 24, 2021 | 22.65 | 22.80 | 22.02 | 22.33 | 345,549 | -0.23(-1.02%) |
May 21, 2021 | 22.69 | 22.93 | 22.06 | 22.56 | 296,482 | -0.19(-0.84%) |
May 20, 2021 | 23.12 | 23.23 | 22.22 | 22.75 | 376,404 | -0.22(-0.96%) |
May 19, 2021 | 21.29 | 23.21 | 21.19 | 22.97 | 424,610 | +1.24(+5.71%) |
May 18, 2021 | 21.65 | 22.38 | 21.60 | 21.73 | 506,517 | +0.08(+0.37%) |
May 17, 2021 | 21.13 | 21.91 | 20.85 | 21.65 | 341,246 | +0.46(+2.17%) |
May 14, 2021 | 21.41 | 22.03 | 20.68 | 21.19 | 606,644 | -0.05(-0.24%) |
May 13, 2021 | 21.88 | 22.98 | 21.24 | 21.24 | 359,801 | -0.53(-2.43%) |
May 12, 2021 | 22.19 | 22.82 | 21.30 | 21.77 | 653,432 | -0.62(-2.77%) |
May 11, 2021 | 22.93 | 23.23 | 22.20 | 22.39 | 876,512 | -0.92(-3.95%) |
May 10, 2021 | 22.71 | 24.03 | 22.71 | 23.31 | 425,121 | +0.36(+1.57%) |
May 07, 2021 | 23.91 | 24.38 | 22.74 | 22.95 | 444,679 | -0.88(-3.69%) |
May 06, 2021 | 23.83 | 23.96 | 22.72 | 23.83 | 505,082 | -0.31(-1.28%) |
May 05, 2021 | 23.46 | 24.42 | 23.24 | 24.14 | 412,047 | +0.47(+1.99%) |
May 04, 2021 | 24.78 | 24.95 | 23.10 | 23.67 | 630,970 | -1.25(-5.02%) |