Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 13.56 | 13.92 | 13.32 | 13.44 | 977 | -0.16(-1.18%) |
Aug 30, 2021 | 13.44 | 13.80 | 13.32 | 13.60 | 511 | +0.00(+0.00%) |
Aug 27, 2021 | 14.00 | 14.00 | 13.28 | 13.60 | 1,229 | -0.20(-1.45%) |
Aug 26, 2021 | 13.76 | 13.97 | 13.48 | 13.80 | 904 | +0.08(+0.58%) |
Aug 25, 2021 | 13.64 | 13.84 | 13.60 | 13.72 | 486 | +0.12(+0.88%) |
Aug 24, 2021 | 13.64 | 13.88 | 13.50 | 13.60 | 2,566 | +0.44(+3.34%) |
Aug 23, 2021 | 13.04 | 13.44 | 13.00 | 13.16 | 4,906 | -0.32(-2.37%) |
Aug 20, 2021 | 13.68 | 14.15 | 13.48 | 13.48 | 2,110 | -0.44(-3.16%) |
Aug 19, 2021 | 13.72 | 14.08 | 13.34 | 13.92 | 1,164 | +0.48(+3.57%) |
Aug 18, 2021 | 13.64 | 14.04 | 13.44 | 13.44 | 2,702 | -0.48(-3.45%) |
Aug 17, 2021 | 13.96 | 14.00 | 13.56 | 13.92 | 2,071 | -0.04(-0.29%) |
Aug 16, 2021 | 13.08 | 14.00 | 12.92 | 13.96 | 3,638 | +1.00(+7.72%) |
Aug 13, 2021 | 13.04 | 13.52 | 12.96 | 12.96 | 710 | -0.24(-1.82%) |
Aug 12, 2021 | 13.28 | 13.28 | 12.88 | 13.20 | 197 | +0.36(+2.80%) |
Aug 11, 2021 | 13.32 | 13.60 | 12.83 | 12.84 | 2,678 | -0.60(-4.46%) |
Aug 10, 2021 | 13.68 | 13.68 | 13.20 | 13.44 | 1,059 | -0.48(-3.45%) |
Aug 09, 2021 | 13.36 | 14.26 | 13.12 | 13.92 | 5,165 | +0.60(+4.50%) |
Aug 06, 2021 | 12.88 | 13.44 | 12.88 | 13.32 | 1,913 | +0.12(+0.91%) |
Aug 05, 2021 | 13.12 | 13.36 | 12.72 | 13.20 | 3,010 | +0.20(+1.54%) |
Aug 04, 2021 | 13.48 | 13.50 | 13.00 | 13.00 | 1,872 | -0.16(-1.22%) |
Aug 03, 2021 | 13.24 | 13.32 | 13.08 | 13.16 | 3,396 | -0.04(-0.30%) |
Aug 02, 2021 | 13.64 | 13.64 | 12.88 | 13.20 | 9,911 | -0.48(-3.51%) |
Jul 30, 2021 | 13.72 | 14.72 | 13.60 | 13.68 | 2,506 | -0.04(-0.29%) |
Jul 29, 2021 | 13.45 | 14.03 | 13.37 | 13.72 | 12,088 | +0.27(+2.01%) |
Jul 28, 2021 | 13.33 | 13.95 | 13.31 | 13.45 | 10,624 | +0.35(+2.66%) |
Jul 27, 2021 | 12.95 | 15.46 | 12.95 | 13.10 | 12,829 | +0.12(+0.89%) |
Jul 26, 2021 | 13.80 | 13.99 | 12.37 | 12.99 | 8,848 | -1.12(-7.95%) |
Jul 23, 2021 | 14.30 | 15.19 | 12.25 | 14.11 | 34,562 | -1.70(-10.76%) |
Jul 22, 2021 | 16.23 | 16.23 | 15.65 | 15.81 | 9,080 | +0.62(+4.07%) |
Jul 21, 2021 | 15.07 | 15.87 | 14.80 | 15.19 | 4,071 | +0.12(+0.77%) |
Jul 20, 2021 | 15.92 | 15.92 | 15.07 | 15.07 | 4,527 | -1.16(-7.14%) |
Jul 19, 2021 | 15.42 | 16.23 | 14.61 | 16.23 | 3,990 | +0.89(+5.79%) |
Jul 16, 2021 | 15.27 | 15.42 | 14.80 | 15.34 | 2,706 | -0.19(-1.24%) |
Jul 15, 2021 | 15.19 | 15.73 | 14.80 | 15.54 | 4,785 | +0.50(+3.34%) |
Jul 14, 2021 | 15.38 | 15.61 | 15.03 | 15.03 | 744 | -0.43(-2.75%) |
Jul 13, 2021 | 15.54 | 15.77 | 15.23 | 15.46 | 1,754 | +0.00(+0.00%) |
Jul 12, 2021 | 15.27 | 15.46 | 14.76 | 15.46 | 7,128 | -0.04(-0.25%) |
Jul 09, 2021 | 15.81 | 16.04 | 15.30 | 15.50 | 3,183 | -0.12(-0.74%) |
Jul 08, 2021 | 15.50 | 15.61 | 15.19 | 15.61 | 4,580 | -0.54(-3.35%) |
Jul 07, 2021 | 15.85 | 16.23 | 15.42 | 16.15 | 3,380 | +0.00(+0.00%) |
Jul 06, 2021 | 16.27 | 16.50 | 15.46 | 16.15 | 3,031 | -0.43(-2.56%) |
Jul 02, 2021 | 16.23 | 16.58 | 15.68 | 16.58 | 6,584 | +0.23(+1.42%) |
Jul 01, 2021 | 16.58 | 16.58 | 16.00 | 16.35 | 3,813 | -0.04(-0.24%) |
Jun 30, 2021 | 16.39 | 16.39 | 15.88 | 16.39 | 666 | +0.31(+1.92%) |
Jun 29, 2021 | 16.93 | 16.93 | 15.85 | 16.08 | 3,724 | -0.66(-3.93%) |
Jun 28, 2021 | 16.08 | 16.85 | 16.08 | 16.73 | 7,997 | +0.50(+3.10%) |
Jun 25, 2021 | 16.66 | 17.08 | 16.23 | 16.23 | 724 | -0.12(-0.71%) |
Jun 24, 2021 | 15.88 | 16.62 | 15.81 | 16.35 | 5,263 | +0.46(+2.92%) |
Jun 23, 2021 | 15.30 | 16.62 | 15.30 | 15.88 | 64,726 | +0.46(+3.01%) |
Jun 22, 2021 | 15.54 | 16.00 | 15.42 | 15.42 | 4,539 | -0.31(-1.97%) |
Jun 21, 2021 | 16.00 | 16.31 | 15.73 | 15.73 | 3,441 | -0.27(-1.69%) |
Jun 18, 2021 | 16.39 | 16.58 | 15.77 | 16.00 | 2,897 | -0.31(-1.90%) |
Jun 17, 2021 | 15.58 | 16.31 | 15.58 | 16.31 | 5,189 | +0.73(+4.71%) |
Jun 16, 2021 | 15.88 | 16.31 | 15.50 | 15.58 | 14,534 | -0.97(-5.84%) |
Jun 15, 2021 | 16.08 | 16.54 | 15.85 | 16.54 | 1,862 | +0.39(+2.39%) |
Jun 14, 2021 | 15.69 | 16.35 | 15.69 | 16.15 | 3,223 | +0.46(+2.96%) |
Jun 11, 2021 | 15.58 | 15.77 | 15.58 | 15.69 | 2,082 | +0.00(+0.00%) |
Jun 10, 2021 | 15.77 | 16.00 | 15.54 | 15.69 | 2,140 | -0.43(-2.64%) |
Jun 09, 2021 | 16.00 | 16.12 | 15.65 | 16.12 | 1,757 | +0.46(+2.96%) |
Jun 08, 2021 | 15.46 | 15.65 | 15.03 | 15.65 | 13,794 | +0.19(+1.25%) |
Jun 07, 2021 | 16.08 | 16.08 | 15.34 | 15.46 | 11,479 | -0.43(-2.68%) |
Jun 04, 2021 | 15.81 | 15.88 | 15.32 | 15.88 | 10,724 | +0.00(+0.00%) |
Jun 03, 2021 | 15.58 | 16.19 | 15.58 | 15.88 | 7,398 | +0.27(+1.73%) |
Jun 02, 2021 | 15.85 | 16.23 | 15.61 | 15.61 | 8,184 | -0.39(-2.42%) |