Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 13.26 | 13.76 | 13.13 | 13.74 | 347,097 | +0.46(+3.43%) |
Aug 30, 2021 | 13.77 | 13.77 | 13.22 | 13.29 | 181,052 | -0.35(-2.58%) |
Aug 27, 2021 | 13.12 | 13.73 | 13.12 | 13.64 | 251,174 | +0.48(+3.64%) |
Aug 26, 2021 | 13.40 | 13.66 | 13.15 | 13.16 | 280,126 | -0.32(-2.37%) |
Aug 25, 2021 | 13.19 | 13.56 | 13.07 | 13.48 | 229,566 | +0.23(+1.75%) |
Aug 24, 2021 | 13.24 | 13.43 | 13.09 | 13.25 | 256,891 | +0.09(+0.67%) |
Aug 23, 2021 | 12.81 | 13.21 | 12.64 | 13.16 | 269,614 | +0.42(+3.32%) |
Aug 20, 2021 | 12.65 | 12.88 | 12.39 | 12.73 | 505,575 | -0.04(-0.31%) |
Aug 19, 2021 | 12.70 | 12.87 | 12.49 | 12.77 | 332,730 | -0.21(-1.60%) |
Aug 18, 2021 | 12.99 | 13.22 | 12.86 | 12.98 | 295,995 | -0.01(-0.06%) |
Aug 17, 2021 | 12.57 | 13.09 | 12.55 | 12.99 | 246,801 | +0.34(+2.72%) |
Aug 16, 2021 | 12.64 | 12.86 | 12.49 | 12.65 | 242,326 | -0.15(-1.19%) |
Aug 13, 2021 | 12.77 | 12.96 | 12.30 | 12.80 | 264,149 | +0.11(+0.88%) |
Aug 12, 2021 | 13.35 | 13.35 | 12.61 | 12.69 | 253,749 | -0.66(-4.97%) |
Aug 11, 2021 | 13.04 | 13.39 | 12.89 | 13.35 | 261,731 | +0.42(+3.21%) |
Aug 10, 2021 | 11.98 | 13.01 | 11.98 | 12.93 | 386,135 | +0.94(+7.86%) |
Aug 09, 2021 | 12.78 | 12.78 | 11.94 | 11.99 | 480,276 | -0.85(-6.60%) |
Aug 06, 2021 | 12.76 | 12.97 | 12.55 | 12.84 | 240,697 | +0.30(+2.36%) |
Aug 05, 2021 | 12.86 | 13.00 | 12.41 | 12.54 | 279,534 | -0.17(-1.32%) |
Aug 04, 2021 | 12.80 | 12.91 | 12.49 | 12.71 | 285,129 | -0.38(-2.87%) |
Aug 03, 2021 | 13.21 | 13.30 | 12.65 | 13.09 | 238,671 | -0.01(-0.06%) |
Aug 02, 2021 | 13.19 | 13.57 | 13.01 | 13.09 | 212,075 | -0.05(-0.36%) |
Jul 30, 2021 | 13.34 | 13.53 | 13.07 | 13.14 | 264,122 | -0.25(-1.85%) |
Jul 29, 2021 | 13.37 | 13.57 | 13.23 | 13.39 | 220,272 | +0.13(+0.96%) |
Jul 28, 2021 | 13.38 | 13.41 | 13.05 | 13.26 | 307,072 | +0.06(+0.48%) |
Jul 27, 2021 | 13.26 | 13.42 | 12.74 | 13.20 | 344,537 | -0.28(-2.07%) |
Jul 26, 2021 | 13.49 | 13.92 | 13.29 | 13.48 | 416,439 | +0.11(+0.84%) |
Jul 23, 2021 | 13.40 | 13.50 | 13.01 | 13.37 | 362,592 | +0.14(+1.09%) |
Jul 22, 2021 | 13.42 | 13.53 | 12.81 | 13.22 | 510,612 | -0.17(-1.25%) |
Jul 21, 2021 | 12.58 | 13.56 | 12.49 | 13.39 | 501,990 | +1.12(+9.11%) |
Jul 20, 2021 | 11.73 | 12.42 | 11.44 | 12.27 | 793,652 | +0.54(+4.56%) |
Jul 19, 2021 | 12.32 | 12.45 | 11.66 | 11.74 | 1,274,533 | -1.05(-8.19%) |
Jul 16, 2021 | 14.01 | 14.31 | 12.68 | 12.78 | 786,210 | -1.16(-8.31%) |
Jul 15, 2021 | 13.93 | 13.96 | 13.45 | 13.94 | 1,178,867 | +0.22(+1.57%) |
Jul 14, 2021 | 13.72 | 14.24 | 13.49 | 13.72 | 363,158 | +0.04(+0.29%) |
Jul 13, 2021 | 14.24 | 14.33 | 13.57 | 13.69 | 385,263 | -0.55(-3.85%) |
Jul 12, 2021 | 14.28 | 14.38 | 13.94 | 14.23 | 234,095 | -0.05(-0.37%) |
Jul 09, 2021 | 14.25 | 14.64 | 14.07 | 14.28 | 204,623 | +0.12(+0.85%) |
Jul 08, 2021 | 14.11 | 14.26 | 13.82 | 14.16 | 240,851 | -0.18(-1.25%) |
Jul 07, 2021 | 14.76 | 14.85 | 14.26 | 14.34 | 251,135 | -0.55(-3.68%) |
Jul 06, 2021 | 14.82 | 15.41 | 14.62 | 14.89 | 336,478 | +0.27(+1.85%) |
Jul 02, 2021 | 14.28 | 14.63 | 14.05 | 14.62 | 258,243 | +0.58(+4.11%) |
Jul 01, 2021 | 14.72 | 14.72 | 13.95 | 14.04 | 251,290 | -0.34(-2.35%) |
Jun 30, 2021 | 14.48 | 14.71 | 14.28 | 14.38 | 251,515 | +0.02(+0.16%) |
Jun 29, 2021 | 14.42 | 14.57 | 14.32 | 14.36 | 337,046 | -0.01(-0.05%) |
Jun 28, 2021 | 15.18 | 15.18 | 14.20 | 14.37 | 325,923 | -0.90(-5.89%) |
Jun 25, 2021 | 15.48 | 15.62 | 15.24 | 15.27 | 464,781 | -0.28(-1.78%) |
Jun 24, 2021 | 15.00 | 15.54 | 14.83 | 15.54 | 165,310 | +0.59(+3.96%) |
Jun 23, 2021 | 14.72 | 15.02 | 14.72 | 14.95 | 178,818 | +0.31(+2.15%) |
Jun 22, 2021 | 14.58 | 14.72 | 14.22 | 14.64 | 165,428 | -0.08(-0.51%) |
Jun 21, 2021 | 14.68 | 14.87 | 14.59 | 14.71 | 130,714 | +0.18(+1.24%) |
Jun 18, 2021 | 14.61 | 14.80 | 14.34 | 14.53 | 318,300 | -0.23(-1.57%) |
Jun 17, 2021 | 15.12 | 15.21 | 14.39 | 14.76 | 160,574 | -0.37(-2.43%) |
Jun 16, 2021 | 15.00 | 15.27 | 14.88 | 15.13 | 165,586 | +0.08(+0.50%) |
Jun 15, 2021 | 14.96 | 15.14 | 14.57 | 15.06 | 147,383 | +0.14(+0.96%) |
Jun 14, 2021 | 15.11 | 15.18 | 14.84 | 14.91 | 168,180 | -0.22(-1.49%) |
Jun 11, 2021 | 15.06 | 15.33 | 14.88 | 15.14 | 180,977 | +0.16(+1.10%) |
Jun 10, 2021 | 15.36 | 15.40 | 14.93 | 14.97 | 201,779 | -0.20(-1.33%) |
Jun 09, 2021 | 15.35 | 15.56 | 15.06 | 15.18 | 244,914 | -0.22(-1.46%) |
Jun 08, 2021 | 15.25 | 15.54 | 15.25 | 15.40 | 181,505 | +0.05(+0.34%) |
Jun 07, 2021 | 15.00 | 15.40 | 14.90 | 15.35 | 290,124 | +0.49(+3.27%) |
Jun 04, 2021 | 15.03 | 15.14 | 14.61 | 14.86 | 287,949 | -0.03(-0.20%) |
Jun 03, 2021 | 14.69 | 15.11 | 14.53 | 14.89 | 155,478 | +0.04(+0.30%) |
Jun 02, 2021 | 15.33 | 15.33 | 14.57 | 14.85 | 400,101 | -0.31(-2.07%) |