Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 15.27 | 15.31 | 14.55 | 15.08 | 5,758,794 | -0.55(-3.52%) |
Aug 30, 2021 | 15.80 | 15.99 | 15.25 | 15.63 | 3,081,893 | +0.09(+0.55%) |
Aug 27, 2021 | 14.67 | 15.58 | 14.54 | 15.55 | 3,409,679 | +0.90(+6.12%) |
Aug 26, 2021 | 14.47 | 14.80 | 14.36 | 14.65 | 2,271,641 | +0.19(+1.31%) |
Aug 25, 2021 | 14.33 | 14.64 | 14.14 | 14.46 | 2,417,244 | +0.18(+1.24%) |
Aug 24, 2021 | 14.37 | 14.79 | 14.18 | 14.28 | 3,408,413 | -0.01(-0.09%) |
Aug 23, 2021 | 13.75 | 14.39 | 13.72 | 14.30 | 3,718,624 | +1.00(+7.48%) |
Aug 20, 2021 | 13.19 | 13.43 | 12.82 | 13.30 | 2,944,505 | -0.10(-0.73%) |
Aug 19, 2021 | 13.75 | 13.85 | 13.05 | 13.40 | 3,581,104 | -0.17(-1.25%) |
Aug 18, 2021 | 13.59 | 14.05 | 13.28 | 13.57 | 4,097,036 | +0.34(+2.59%) |
Aug 17, 2021 | 13.22 | 13.72 | 13.06 | 13.23 | 3,624,218 | -0.04(-0.33%) |
Aug 16, 2021 | 12.90 | 13.34 | 12.62 | 13.27 | 3,241,351 | +0.30(+2.30%) |
Aug 13, 2021 | 12.92 | 13.23 | 12.79 | 12.98 | 2,781,612 | +0.12(+0.94%) |
Aug 12, 2021 | 12.76 | 12.96 | 12.46 | 12.85 | 1,900,189 | +0.16(+1.25%) |
Aug 11, 2021 | 12.34 | 12.72 | 12.21 | 12.70 | 2,732,836 | +0.48(+3.94%) |
Aug 10, 2021 | 11.54 | 12.30 | 11.35 | 12.21 | 2,742,869 | +0.67(+5.82%) |
Aug 09, 2021 | 12.21 | 12.23 | 11.51 | 11.54 | 5,146,526 | -0.73(-5.94%) |
Aug 06, 2021 | 12.83 | 12.87 | 11.79 | 12.27 | 5,823,821 | -0.15(-1.17%) |
Aug 05, 2021 | 12.10 | 12.53 | 12.06 | 12.42 | 3,521,328 | +0.41(+3.38%) |
Aug 04, 2021 | 12.21 | 12.33 | 11.91 | 12.01 | 1,298,974 | -0.15(-1.25%) |
Aug 03, 2021 | 12.16 | 12.16 | 11.67 | 12.16 | 1,626,447 | +0.01(+0.05%) |
Aug 02, 2021 | 12.23 | 12.51 | 12.01 | 12.16 | 1,947,413 | +0.10(+0.84%) |
Jul 30, 2021 | 12.27 | 12.29 | 11.84 | 12.06 | 1,828,809 | -0.21(-1.70%) |
Jul 29, 2021 | 11.97 | 12.40 | 11.87 | 12.27 | 1,704,115 | +0.41(+3.47%) |
Jul 28, 2021 | 11.72 | 12.05 | 11.54 | 11.85 | 1,304,326 | +0.24(+2.07%) |
Jul 27, 2021 | 11.95 | 11.95 | 11.18 | 11.61 | 2,544,652 | -0.35(-2.91%) |
Jul 26, 2021 | 11.77 | 12.12 | 11.72 | 11.96 | 2,189,965 | +0.22(+1.89%) |
Jul 23, 2021 | 12.04 | 12.06 | 11.57 | 11.74 | 1,726,666 | -0.11(-0.96%) |
Jul 22, 2021 | 11.77 | 11.86 | 11.47 | 11.85 | 1,549,096 | +0.13(+1.08%) |
Jul 21, 2021 | 11.18 | 11.80 | 11.08 | 11.73 | 2,015,371 | +0.71(+6.44%) |
Jul 20, 2021 | 11.25 | 11.26 | 10.87 | 11.02 | 2,428,026 | -0.09(-0.80%) |
Jul 19, 2021 | 10.55 | 11.14 | 10.49 | 11.11 | 4,385,972 | +0.12(+1.10%) |
Jul 16, 2021 | 11.93 | 12.02 | 10.94 | 10.99 | 5,023,564 | -0.89(-7.47%) |
Jul 15, 2021 | 11.75 | 12.21 | 11.67 | 11.87 | 2,109,164 | +0.06(+0.48%) |
Jul 14, 2021 | 12.09 | 12.47 | 11.76 | 11.82 | 3,070,068 | -0.26(-2.15%) |
Jul 13, 2021 | 12.65 | 12.73 | 12.02 | 12.08 | 2,827,839 | -0.82(-6.34%) |
Jul 12, 2021 | 12.99 | 12.99 | 12.58 | 12.89 | 1,281,117 | -0.13(-0.97%) |
Jul 09, 2021 | 12.84 | 13.15 | 12.62 | 13.02 | 1,898,500 | +0.34(+2.70%) |
Jul 08, 2021 | 12.48 | 12.82 | 12.37 | 12.68 | 2,258,406 | -0.47(-3.57%) |
Jul 07, 2021 | 13.19 | 13.38 | 12.76 | 13.15 | 2,087,185 | +0.10(+0.73%) |
Jul 06, 2021 | 13.04 | 13.18 | 12.48 | 13.05 | 2,454,180 | +0.01(+0.10%) |
Jul 02, 2021 | 13.09 | 13.42 | 12.82 | 13.04 | 4,876,693 | -0.49(-3.61%) |
Jul 01, 2021 | 14.55 | 14.64 | 13.30 | 13.53 | 3,990,116 | -1.01(-6.97%) |
Jun 30, 2021 | 14.38 | 14.78 | 14.28 | 14.54 | 1,581,903 | +0.14(+0.97%) |
Jun 29, 2021 | 14.73 | 14.88 | 14.26 | 14.40 | 1,645,937 | -0.11(-0.74%) |
Jun 28, 2021 | 15.26 | 15.29 | 14.19 | 14.51 | 3,152,935 | -0.42(-2.80%) |
Jun 25, 2021 | 15.64 | 15.99 | 14.90 | 14.93 | 4,209,884 | -0.26(-1.71%) |
Jun 24, 2021 | 14.37 | 15.22 | 14.37 | 15.19 | 2,454,532 | +0.82(+5.69%) |
Jun 23, 2021 | 14.76 | 15.26 | 14.35 | 14.37 | 2,347,963 | -0.51(-3.45%) |
Jun 22, 2021 | 14.01 | 14.89 | 13.31 | 14.88 | 4,018,175 | +0.63(+4.40%) |
Jun 21, 2021 | 13.84 | 14.45 | 13.79 | 14.26 | 2,637,043 | +0.23(+1.67%) |
Jun 18, 2021 | 13.79 | 14.30 | 13.56 | 14.02 | 2,452,521 | -0.30(-2.12%) |
Jun 17, 2021 | 15.05 | 15.27 | 13.96 | 14.32 | 4,291,442 | -1.12(-7.22%) |
Jun 16, 2021 | 14.20 | 15.52 | 14.20 | 15.44 | 6,127,824 | +1.37(+9.73%) |
Jun 15, 2021 | 13.72 | 14.17 | 13.18 | 14.07 | 2,923,677 | +0.42(+3.06%) |
Jun 14, 2021 | 14.43 | 14.74 | 13.50 | 13.65 | 3,830,475 | -0.63(-4.43%) |
Jun 11, 2021 | 13.84 | 14.30 | 13.69 | 14.29 | 3,179,188 | +0.65(+4.74%) |
Jun 10, 2021 | 13.56 | 14.10 | 13.46 | 13.64 | 2,711,492 | +0.37(+2.82%) |
Jun 09, 2021 | 13.15 | 13.39 | 13.08 | 13.27 | 2,952,532 | +0.24(+1.85%) |
Jun 08, 2021 | 13.14 | 13.18 | 12.57 | 13.03 | 2,371,038 | +0.07(+0.54%) |
Jun 07, 2021 | 12.17 | 13.04 | 12.09 | 12.96 | 4,113,936 | +0.99(+8.32%) |
Jun 04, 2021 | 11.89 | 12.04 | 11.66 | 11.96 | 1,853,225 | +0.14(+1.18%) |
Jun 03, 2021 | 12.06 | 12.13 | 11.68 | 11.82 | 3,225,172 | -0.42(-3.42%) |
Jun 02, 2021 | 12.63 | 12.73 | 11.89 | 12.24 | 2,745,126 | -0.42(-3.35%) |