Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 13.95 | 14.08 | 13.60 | 13.64 | 598,855 | -0.33(-2.36%) |
Jul 29, 2021 | 14.17 | 14.41 | 13.80 | 13.97 | 1,086,263 | +0.13(+0.94%) |
Jul 28, 2021 | 13.60 | 14.08 | 13.58 | 13.84 | 909,237 | +0.32(+2.37%) |
Jul 27, 2021 | 13.33 | 13.57 | 12.75 | 13.52 | 624,945 | +0.14(+1.05%) |
Jul 26, 2021 | 13.26 | 13.80 | 13.12 | 13.38 | 487,952 | +0.33(+2.53%) |
Jul 23, 2021 | 13.32 | 13.43 | 12.64 | 13.05 | 654,224 | -0.46(-3.40%) |
Jul 22, 2021 | 13.66 | 13.97 | 13.05 | 13.51 | 448,223 | -0.21(-1.53%) |
Jul 21, 2021 | 12.68 | 14.00 | 12.59 | 13.72 | 1,342,428 | +1.03(+8.12%) |
Jul 20, 2021 | 13.25 | 13.25 | 12.45 | 12.69 | 1,647,007 | -0.01(-0.08%) |
Jul 19, 2021 | 12.40 | 12.87 | 12.08 | 12.70 | 1,265,064 | +0.02(+0.16%) |
Jul 16, 2021 | 13.37 | 13.55 | 12.55 | 12.68 | 2,154,369 | -0.75(-5.58%) |
Jul 15, 2021 | 14.00 | 14.09 | 13.36 | 13.43 | 6,283,949 | -1.09(-7.51%) |
Jul 14, 2021 | 15.70 | 15.71 | 14.22 | 14.52 | 2,102,417 | -0.79(-5.16%) |
Jul 13, 2021 | 17.66 | 17.97 | 14.81 | 15.31 | 2,137,491 | -4.06(-20.96%) |
Jul 12, 2021 | 19.36 | 20.00 | 18.94 | 19.37 | 392,863 | -0.06(-0.31%) |
Jul 09, 2021 | 18.40 | 19.45 | 18.22 | 19.43 | 245,527 | +0.78(+4.18%) |
Jul 08, 2021 | 18.75 | 19.10 | 17.66 | 18.65 | 424,347 | +0.04(+0.21%) |
Jul 07, 2021 | 18.08 | 18.75 | 17.82 | 18.61 | 282,155 | +0.53(+2.93%) |
Jul 06, 2021 | 18.55 | 18.71 | 17.63 | 18.08 | 304,686 | +0.02(+0.11%) |
Jul 02, 2021 | 17.95 | 18.40 | 17.59 | 18.06 | 292,177 | +0.45(+2.56%) |
Jul 01, 2021 | 17.93 | 17.98 | 17.09 | 17.61 | 203,308 | +0.12(+0.69%) |
Jun 30, 2021 | 16.58 | 17.72 | 16.41 | 17.49 | 480,313 | +1.04(+6.32%) |
Jun 29, 2021 | 16.27 | 16.86 | 16.27 | 16.45 | 386,001 | -0.33(-1.97%) |
Jun 28, 2021 | 17.79 | 18.25 | 16.34 | 16.78 | 737,853 | -0.98(-5.52%) |
Jun 25, 2021 | 19.62 | 19.66 | 17.70 | 17.76 | 2,182,486 | -1.54(-7.98%) |
Jun 24, 2021 | 18.99 | 19.83 | 18.68 | 19.30 | 492,847 | +0.49(+2.60%) |
Jun 23, 2021 | 18.43 | 19.35 | 18.10 | 18.81 | 581,298 | +0.73(+4.04%) |
Jun 22, 2021 | 18.16 | 18.35 | 17.44 | 18.08 | 449,229 | -0.38(-2.06%) |
Jun 21, 2021 | 18.35 | 19.45 | 17.90 | 18.46 | 1,184,386 | -0.27(-1.44%) |
Jun 18, 2021 | 17.99 | 18.84 | 17.68 | 18.73 | 1,223,255 | +0.79(+4.40%) |
Jun 17, 2021 | 17.81 | 18.58 | 16.18 | 17.94 | 2,085,788 | -1.04(-5.48%) |
Jun 16, 2021 | 18.76 | 19.36 | 18.25 | 18.98 | 740,291 | +0.30(+1.61%) |
Jun 15, 2021 | 17.96 | 18.96 | 17.58 | 18.68 | 725,982 | +0.75(+4.18%) |
Jun 14, 2021 | 17.61 | 18.37 | 17.35 | 17.93 | 448,653 | -0.19(-1.05%) |
Jun 11, 2021 | 19.34 | 19.45 | 17.94 | 18.12 | 512,988 | -1.26(-6.50%) |
Jun 10, 2021 | 17.91 | 20.26 | 17.91 | 19.38 | 1,037,942 | +1.38(+7.67%) |
Jun 09, 2021 | 18.33 | 18.66 | 17.93 | 18.00 | 346,030 | -0.26(-1.42%) |
Jun 08, 2021 | 18.40 | 18.58 | 17.76 | 18.26 | 388,025 | -0.30(-1.62%) |
Jun 07, 2021 | 16.76 | 18.92 | 16.70 | 18.56 | 917,614 | +1.75(+10.41%) |
Jun 04, 2021 | 16.42 | 17.49 | 16.42 | 16.81 | 461,858 | +0.74(+4.60%) |
Jun 03, 2021 | 16.70 | 16.86 | 15.65 | 16.07 | 575,668 | -1.19(-6.89%) |
Jun 02, 2021 | 17.13 | 17.28 | 16.73 | 17.26 | 319,897 | +0.26(+1.53%) |
Jun 01, 2021 | 17.40 | 17.40 | 16.61 | 17.00 | 548,846 | -0.04(-0.23%) |
May 28, 2021 | 16.21 | 17.15 | 16.21 | 17.04 | 592,236 | +0.60(+3.65%) |
May 27, 2021 | 16.25 | 16.42 | 15.62 | 16.44 | 671,933 | +0.56(+3.53%) |
May 26, 2021 | 16.65 | 17.00 | 15.42 | 15.88 | 621,051 | -0.57(-3.47%) |
May 25, 2021 | 15.97 | 16.82 | 15.52 | 16.45 | 732,959 | +0.21(+1.29%) |
May 24, 2021 | 16.12 | 16.50 | 15.37 | 16.24 | 632,807 | +0.05(+0.31%) |
May 21, 2021 | 15.58 | 16.22 | 15.29 | 16.19 | 829,727 | +0.85(+5.54%) |
May 20, 2021 | 13.76 | 15.41 | 13.72 | 15.34 | 862,893 | +1.39(+9.96%) |
May 19, 2021 | 13.84 | 14.38 | 13.50 | 13.95 | 553,249 | -0.03(-0.21%) |
May 18, 2021 | 14.17 | 14.67 | 13.53 | 13.98 | 578,027 | -0.16(-1.13%) |
May 17, 2021 | 12.32 | 14.21 | 12.32 | 14.14 | 942,509 | +1.97(+16.19%) |
May 14, 2021 | 11.74 | 12.21 | 11.58 | 12.17 | 327,884 | +0.77(+6.75%) |
May 13, 2021 | 11.85 | 12.14 | 11.21 | 11.40 | 537,365 | -0.67(-5.55%) |
May 12, 2021 | 12.44 | 12.99 | 11.75 | 12.07 | 677,435 | -0.45(-3.59%) |
May 11, 2021 | 11.30 | 12.57 | 11.21 | 12.52 | 513,051 | +0.90(+7.75%) |
May 10, 2021 | 12.20 | 13.19 | 11.41 | 11.62 | 1,080,845 | -0.19(-1.61%) |
May 07, 2021 | 11.82 | 11.92 | 11.12 | 11.81 | 687,001 | +0.32(+2.79%) |
May 06, 2021 | 11.70 | 11.92 | 11.37 | 11.49 | 582,710 | +0.16(+1.41%) |
May 05, 2021 | 11.42 | 11.45 | 10.93 | 11.33 | 247,246 | +0.01(+0.09%) |
May 04, 2021 | 11.74 | 11.94 | 11.05 | 11.32 | 608,275 | -0.42(-3.58%) |