Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 14.30 | 14.72 | 14.30 | 14.61 | 1,597,243 | -0.12(-0.81%) |
Jul 29, 2021 | 14.20 | 15.25 | 14.15 | 14.73 | 4,015,408 | +0.64(+4.54%) |
Jul 28, 2021 | 13.48 | 14.14 | 13.43 | 14.09 | 1,942,158 | +0.66(+4.91%) |
Jul 27, 2021 | 13.73 | 13.83 | 13.17 | 13.43 | 2,613,580 | -0.50(-3.59%) |
Jul 26, 2021 | 14.19 | 14.69 | 13.73 | 13.93 | 5,729,493 | +0.92(+7.07%) |
Jul 23, 2021 | 13.67 | 13.73 | 12.91 | 13.01 | 2,642,191 | -0.64(-4.69%) |
Jul 22, 2021 | 14.17 | 14.17 | 13.37 | 13.65 | 2,069,588 | -0.54(-3.81%) |
Jul 21, 2021 | 13.59 | 14.28 | 13.53 | 14.19 | 2,315,718 | +0.78(+5.82%) |
Jul 20, 2021 | 12.85 | 13.47 | 12.56 | 13.41 | 2,027,293 | +0.66(+5.18%) |
Jul 19, 2021 | 12.82 | 13.08 | 12.56 | 12.75 | 3,162,588 | -0.51(-3.85%) |
Jul 16, 2021 | 14.12 | 14.12 | 13.11 | 13.26 | 2,781,250 | -0.80(-5.69%) |
Jul 15, 2021 | 13.95 | 14.64 | 13.70 | 14.06 | 2,121,497 | +0.09(+0.64%) |
Jul 14, 2021 | 15.12 | 15.37 | 13.95 | 13.97 | 3,107,662 | -0.97(-6.49%) |
Jul 13, 2021 | 15.71 | 15.71 | 14.89 | 14.94 | 4,046,564 | -0.96(-6.04%) |
Jul 12, 2021 | 14.30 | 15.99 | 14.07 | 15.90 | 7,582,651 | +1.54(+10.72%) |
Jul 09, 2021 | 13.71 | 14.39 | 13.65 | 14.36 | 2,177,905 | +0.86(+6.37%) |
Jul 08, 2021 | 13.22 | 13.68 | 13.14 | 13.50 | 1,490,899 | -0.29(-2.10%) |
Jul 07, 2021 | 13.97 | 14.18 | 13.43 | 13.79 | 2,006,182 | -0.13(-0.93%) |
Jul 06, 2021 | 14.67 | 14.85 | 13.70 | 13.92 | 2,473,222 | -0.63(-4.33%) |
Jul 02, 2021 | 14.66 | 15.08 | 14.23 | 14.55 | 1,950,384 | -0.21(-1.42%) |
Jul 01, 2021 | 14.81 | 14.85 | 14.37 | 14.76 | 1,348,946 | -0.08(-0.54%) |
Jun 30, 2021 | 14.22 | 15.15 | 14.20 | 14.84 | 2,467,417 | +0.52(+3.63%) |
Jun 29, 2021 | 14.67 | 14.88 | 14.28 | 14.32 | 1,524,851 | -0.41(-2.78%) |
Jun 28, 2021 | 14.32 | 14.82 | 14.28 | 14.73 | 1,936,107 | +0.42(+2.94%) |
Jun 25, 2021 | 14.62 | 14.75 | 14.22 | 14.31 | 1,847,564 | -0.12(-0.83%) |
Jun 24, 2021 | 15.00 | 15.17 | 14.23 | 14.43 | 2,534,996 | -0.41(-2.76%) |
Jun 23, 2021 | 14.45 | 14.94 | 14.30 | 14.84 | 2,546,621 | +0.71(+5.02%) |
Jun 22, 2021 | 13.70 | 14.20 | 13.57 | 14.13 | 1,676,303 | +0.31(+2.24%) |
Jun 21, 2021 | 13.69 | 13.82 | 13.12 | 13.82 | 1,977,615 | +0.32(+2.37%) |
Jun 18, 2021 | 13.54 | 13.85 | 13.41 | 13.50 | 3,045,930 | -0.10(-0.74%) |
Jun 17, 2021 | 13.70 | 13.79 | 13.23 | 13.60 | 2,694,165 | -0.15(-1.09%) |
Jun 16, 2021 | 13.35 | 13.95 | 13.26 | 13.75 | 2,029,622 | +0.32(+2.38%) |
Jun 15, 2021 | 13.76 | 13.96 | 13.18 | 13.43 | 2,953,167 | -0.34(-2.47%) |
Jun 14, 2021 | 14.51 | 14.55 | 13.75 | 13.77 | 4,346,019 | -1.22(-8.14%) |
Jun 11, 2021 | 15.31 | 15.48 | 14.79 | 14.99 | 2,386,186 | -0.14(-0.93%) |
Jun 10, 2021 | 15.19 | 15.61 | 14.92 | 15.13 | 1,571,850 | -0.28(-1.82%) |
Jun 09, 2021 | 16.02 | 16.22 | 15.37 | 15.41 | 2,287,814 | -0.69(-4.29%) |
Jun 08, 2021 | 16.54 | 16.63 | 15.88 | 16.10 | 2,348,975 | -0.39(-2.37%) |
Jun 07, 2021 | 16.25 | 16.71 | 16.05 | 16.49 | 1,961,202 | +0.45(+2.81%) |
Jun 04, 2021 | 15.55 | 16.40 | 15.55 | 16.04 | 2,214,491 | +0.51(+3.28%) |
Jun 03, 2021 | 15.65 | 15.82 | 14.86 | 15.53 | 2,111,771 | -0.25(-1.58%) |
Jun 02, 2021 | 15.89 | 15.99 | 15.34 | 15.78 | 2,119,242 | +0.08(+0.51%) |
Jun 01, 2021 | 15.59 | 16.11 | 15.56 | 15.70 | 3,149,757 | +0.40(+2.61%) |
May 28, 2021 | 15.32 | 15.60 | 14.95 | 15.30 | 2,509,925 | +0.37(+2.48%) |
May 27, 2021 | 14.48 | 15.00 | 14.14 | 14.93 | 2,613,718 | +0.58(+4.04%) |
May 26, 2021 | 13.54 | 14.40 | 13.54 | 14.35 | 2,109,400 | +0.84(+6.22%) |
May 25, 2021 | 13.80 | 14.19 | 13.39 | 13.51 | 1,713,779 | -0.25(-1.82%) |
May 24, 2021 | 13.38 | 13.84 | 13.16 | 13.76 | 1,435,062 | +0.41(+3.07%) |
May 21, 2021 | 13.73 | 13.85 | 13.30 | 13.35 | 2,046,902 | -0.12(-0.89%) |
May 20, 2021 | 13.88 | 13.88 | 13.18 | 13.47 | 1,680,035 | +0.09(+0.67%) |
May 19, 2021 | 13.29 | 13.51 | 13.01 | 13.38 | 2,091,346 | -0.51(-3.67%) |
May 18, 2021 | 13.47 | 14.12 | 13.33 | 13.89 | 2,860,252 | +0.64(+4.83%) |
May 17, 2021 | 12.75 | 13.27 | 12.55 | 13.25 | 1,904,881 | +0.55(+4.33%) |
May 14, 2021 | 12.34 | 12.78 | 12.21 | 12.70 | 2,083,784 | +0.62(+5.13%) |
May 13, 2021 | 12.55 | 12.90 | 11.84 | 12.08 | 3,481,726 | -0.52(-4.13%) |
May 12, 2021 | 13.05 | 13.25 | 12.57 | 12.60 | 2,465,389 | -0.49(-3.74%) |
May 11, 2021 | 12.04 | 13.18 | 11.95 | 13.09 | 2,977,299 | +0.43(+3.40%) |
May 10, 2021 | 13.40 | 13.42 | 12.64 | 12.66 | 2,652,968 | -0.67(-5.03%) |
May 07, 2021 | 12.50 | 13.54 | 12.50 | 13.33 | 3,225,209 | +1.00(+8.11%) |
May 06, 2021 | 13.27 | 13.33 | 12.07 | 12.33 | 5,805,971 | -1.10(-8.19%) |
May 05, 2021 | 13.55 | 13.70 | 13.18 | 13.43 | 2,908,988 | -0.05(-0.37%) |
May 04, 2021 | 13.60 | 13.75 | 13.04 | 13.48 | 2,928,580 | -0.24(-1.75%) |