Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 13.79 | 14.68 | 13.61 | 13.77 | 38,484 | -0.09(-0.65%) |
Aug 30, 2021 | 14.38 | 14.38 | 13.70 | 13.86 | 19,795 | -0.24(-1.70%) |
Aug 27, 2021 | 14.40 | 14.40 | 14.10 | 14.10 | 5,088 | -0.16(-1.12%) |
Aug 26, 2021 | 14.04 | 14.40 | 13.90 | 14.26 | 8,190 | +0.03(+0.21%) |
Aug 25, 2021 | 14.79 | 14.79 | 14.00 | 14.23 | 9,851 | +0.10(+0.71%) |
Aug 24, 2021 | 14.12 | 14.52 | 13.88 | 14.13 | 17,599 | +0.02(+0.14%) |
Aug 23, 2021 | 13.87 | 14.23 | 13.69 | 14.11 | 17,841 | +0.25(+1.80%) |
Aug 20, 2021 | 14.10 | 14.32 | 13.85 | 13.86 | 5,341 | -0.29(-2.05%) |
Aug 19, 2021 | 14.31 | 14.62 | 13.65 | 14.15 | 56,889 | -0.50(-3.41%) |
Aug 18, 2021 | 14.64 | 14.87 | 14.46 | 14.65 | 23,408 | +0.14(+0.96%) |
Aug 17, 2021 | 14.71 | 15.04 | 14.50 | 14.51 | 22,646 | -0.56(-3.72%) |
Aug 16, 2021 | 14.68 | 15.27 | 14.68 | 15.07 | 36,070 | +0.44(+3.01%) |
Aug 13, 2021 | 14.71 | 14.91 | 14.60 | 14.63 | 31,929 | -0.21(-1.42%) |
Aug 12, 2021 | 15.51 | 15.51 | 14.64 | 14.84 | 25,944 | -0.48(-3.13%) |
Aug 11, 2021 | 15.12 | 15.58 | 15.00 | 15.32 | 23,886 | +0.11(+0.72%) |
Aug 10, 2021 | 16.00 | 16.00 | 15.00 | 15.21 | 43,783 | -0.54(-3.43%) |
Aug 09, 2021 | 15.25 | 15.89 | 14.86 | 15.75 | 68,241 | +0.61(+4.03%) |
Aug 06, 2021 | 15.85 | 15.85 | 14.47 | 15.14 | 221,124 | +1.00(+7.07%) |
Aug 05, 2021 | 14.28 | 14.36 | 13.88 | 14.14 | 26,537 | -0.25(-1.74%) |
Aug 04, 2021 | 14.65 | 14.64 | 14.19 | 14.39 | 9,393 | -0.18(-1.24%) |
Aug 03, 2021 | 14.39 | 14.85 | 14.20 | 14.57 | 63,032 | +0.25(+1.75%) |
Aug 02, 2021 | 14.50 | 14.82 | 14.20 | 14.32 | 25,875 | +0.09(+0.63%) |
Jul 30, 2021 | 14.10 | 14.82 | 14.10 | 14.23 | 5,020 | +0.11(+0.78%) |
Jul 29, 2021 | 14.64 | 14.64 | 14.12 | 14.12 | 4,026 | -0.47(-3.22%) |
Jul 28, 2021 | 14.28 | 14.59 | 14.10 | 14.59 | 21,095 | +0.49(+3.48%) |
Jul 27, 2021 | 14.66 | 14.66 | 14.00 | 14.10 | 18,546 | -0.58(-3.95%) |
Jul 26, 2021 | 14.66 | 15.02 | 14.66 | 14.68 | 5,319 | +0.02(+0.14%) |
Jul 23, 2021 | 14.68 | 14.77 | 14.40 | 14.66 | 8,467 | -0.06(-0.41%) |
Jul 22, 2021 | 14.71 | 14.78 | 14.51 | 14.72 | 3,701 | +0.07(+0.48%) |
Jul 21, 2021 | 14.22 | 14.80 | 14.17 | 14.65 | 23,435 | +0.23(+1.60%) |
Jul 20, 2021 | 14.39 | 14.58 | 14.16 | 14.42 | 23,873 | +0.29(+2.05%) |
Jul 19, 2021 | 13.77 | 14.46 | 13.71 | 14.13 | 19,725 | -0.22(-1.53%) |
Jul 16, 2021 | 15.18 | 15.42 | 14.17 | 14.35 | 53,126 | -0.75(-4.97%) |
Jul 15, 2021 | 15.60 | 15.76 | 14.58 | 15.10 | 36,431 | -0.52(-3.33%) |
Jul 14, 2021 | 16.12 | 16.12 | 15.50 | 15.62 | 32,546 | -0.18(-1.11%) |
Jul 13, 2021 | 15.75 | 16.16 | 15.65 | 15.79 | 7,065 | +0.02(+0.10%) |
Jul 12, 2021 | 15.92 | 15.96 | 15.78 | 15.78 | 32,113 | -0.29(-1.80%) |
Jul 09, 2021 | 16.60 | 16.60 | 15.94 | 16.07 | 32,984 | -0.37(-2.25%) |
Jul 08, 2021 | 16.43 | 16.60 | 16.08 | 16.44 | 11,411 | -0.35(-2.08%) |
Jul 07, 2021 | 16.85 | 17.06 | 16.51 | 16.79 | 30,695 | +0.07(+0.42%) |
Jul 06, 2021 | 17.34 | 17.34 | 16.40 | 16.72 | 81,807 | -0.56(-3.24%) |
Jul 02, 2021 | 17.02 | 17.35 | 17.02 | 17.28 | 57,679 | +0.23(+1.35%) |
Jul 01, 2021 | 15.65 | 17.17 | 15.50 | 17.05 | 223,650 | +1.62(+10.50%) |
Jun 30, 2021 | 15.45 | 16.00 | 15.33 | 15.43 | 80,087 | -0.03(-0.19%) |
Jun 29, 2021 | 15.44 | 15.64 | 15.22 | 15.46 | 26,705 | +0.22(+1.44%) |
Jun 28, 2021 | 15.23 | 15.68 | 14.83 | 15.24 | 46,643 | -0.41(-2.62%) |
Jun 25, 2021 | 15.85 | 15.86 | 15.33 | 15.65 | 59,191 | -0.13(-0.82%) |
Jun 24, 2021 | 15.85 | 16.00 | 15.21 | 15.78 | 69,638 | +0.32(+2.07%) |
Jun 23, 2021 | 14.88 | 15.66 | 14.85 | 15.46 | 88,893 | +0.76(+5.17%) |
Jun 22, 2021 | 14.52 | 14.92 | 14.40 | 14.70 | 252,834 | +0.24(+1.66%) |
Jun 21, 2021 | 13.88 | 14.65 | 13.70 | 14.46 | 110,982 | +0.71(+5.16%) |
Jun 18, 2021 | 13.95 | 14.17 | 13.75 | 13.75 | 40,131 | -0.20(-1.43%) |
Jun 17, 2021 | 13.85 | 14.15 | 13.80 | 13.95 | 67,516 | +0.15(+1.09%) |
Jun 16, 2021 | 13.52 | 14.50 | 13.40 | 13.80 | 86,593 | +0.78(+5.99%) |
Jun 15, 2021 | 13.06 | 13.78 | 13.02 | 13.02 | 8,721 | -0.48(-3.56%) |
Jun 14, 2021 | 13.80 | 13.80 | 13.50 | 13.50 | 8,503 | +0.20(+1.50%) |
Jun 11, 2021 | 13.18 | 13.70 | 13.05 | 13.30 | 44,617 | +0.18(+1.37%) |
Jun 10, 2021 | 13.18 | 13.18 | 13.03 | 13.12 | 2,168 | +0.09(+0.69%) |
Jun 09, 2021 | 13.00 | 13.20 | 13.00 | 13.03 | 7,687 | -0.09(-0.69%) |
Jun 08, 2021 | 12.93 | 13.12 | 12.75 | 13.12 | 26,076 | +0.29(+2.26%) |
Jun 07, 2021 | 12.72 | 12.96 | 12.70 | 12.83 | 39,975 | +0.11(+0.86%) |
Jun 04, 2021 | 12.99 | 13.00 | 12.72 | 12.72 | 14,321 | -0.45(-3.42%) |
Jun 03, 2021 | 12.90 | 13.21 | 12.65 | 13.17 | 10,460 | +0.25(+1.93%) |
Jun 02, 2021 | 13.01 | 13.43 | 12.85 | 12.92 | 22,937 | -0.14(-1.07%) |