Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 13.68 | 13.88 | 13.29 | 13.56 | 259,787 | +0.09(+0.67%) |
Aug 30, 2021 | 13.98 | 14.06 | 13.29 | 13.47 | 416,079 | -0.44(-3.16%) |
Aug 27, 2021 | 13.87 | 14.14 | 13.80 | 13.91 | 1,414,403 | +0.00(+0.00%) |
Aug 26, 2021 | 13.55 | 14.09 | 13.51 | 13.91 | 604,074 | +0.36(+2.66%) |
Aug 25, 2021 | 13.58 | 13.98 | 12.85 | 13.55 | 428,989 | -0.12(-0.88%) |
Aug 24, 2021 | 13.46 | 13.84 | 12.94 | 13.67 | 333,793 | +0.11(+0.81%) |
Aug 23, 2021 | 13.35 | 14.10 | 13.23 | 13.56 | 609,547 | +0.80(+6.27%) |
Aug 20, 2021 | 12.41 | 13.07 | 12.23 | 12.76 | 268,824 | +0.63(+5.19%) |
Aug 19, 2021 | 11.79 | 12.30 | 11.70 | 12.13 | 199,144 | +0.14(+1.17%) |
Aug 18, 2021 | 11.61 | 12.62 | 11.40 | 11.99 | 765,423 | +0.49(+4.26%) |
Aug 17, 2021 | 12.24 | 12.24 | 11.19 | 11.50 | 160,403 | -0.94(-7.56%) |
Aug 16, 2021 | 13.00 | 13.27 | 12.37 | 12.44 | 286,295 | -0.06(-0.48%) |
Aug 13, 2021 | 12.23 | 12.69 | 12.16 | 12.50 | 68,564 | +0.06(+0.48%) |
Aug 12, 2021 | 12.18 | 12.75 | 12.16 | 12.44 | 68,650 | +0.29(+2.39%) |
Aug 11, 2021 | 12.37 | 13.15 | 12.03 | 12.15 | 109,463 | -0.14(-1.14%) |
Aug 10, 2021 | 12.41 | 12.46 | 12.04 | 12.29 | 65,918 | -0.13(-1.05%) |
Aug 09, 2021 | 12.38 | 12.87 | 12.27 | 12.42 | 90,046 | +0.00(+0.00%) |
Aug 06, 2021 | 12.70 | 13.07 | 12.17 | 12.42 | 125,564 | -0.17(-1.35%) |
Aug 05, 2021 | 12.12 | 12.83 | 12.12 | 12.59 | 95,709 | +0.49(+4.05%) |
Aug 04, 2021 | 12.48 | 12.96 | 11.95 | 12.10 | 229,169 | -0.57(-4.50%) |
Aug 03, 2021 | 12.95 | 13.64 | 12.29 | 12.67 | 79,768 | -0.23(-1.78%) |
Aug 02, 2021 | 13.09 | 13.20 | 12.81 | 12.90 | 62,182 | -0.13(-1.00%) |
Jul 30, 2021 | 12.88 | 13.09 | 12.35 | 13.03 | 170,405 | +0.03(+0.23%) |
Jul 29, 2021 | 13.60 | 13.80 | 12.84 | 13.00 | 74,361 | -0.49(-3.63%) |
Jul 28, 2021 | 12.92 | 13.55 | 12.90 | 13.49 | 164,339 | +0.64(+5.02%) |
Jul 27, 2021 | 12.61 | 12.97 | 12.06 | 12.85 | 223,283 | +0.23(+1.78%) |
Jul 26, 2021 | 13.19 | 13.24 | 12.57 | 12.62 | 152,451 | -0.53(-4.03%) |
Jul 23, 2021 | 13.23 | 13.40 | 13.12 | 13.15 | 153,717 | +0.05(+0.38%) |
Jul 22, 2021 | 14.40 | 14.47 | 12.93 | 13.10 | 858,698 | -1.36(-9.41%) |
Jul 21, 2021 | 14.77 | 14.77 | 14.34 | 14.46 | 59,843 | -0.17(-1.16%) |
Jul 20, 2021 | 14.14 | 14.71 | 14.07 | 14.63 | 155,050 | +0.59(+4.20%) |
Jul 19, 2021 | 14.23 | 14.26 | 13.86 | 14.04 | 101,450 | -0.28(-1.96%) |
Jul 16, 2021 | 14.01 | 14.34 | 13.90 | 14.32 | 83,405 | +0.46(+3.32%) |
Jul 15, 2021 | 14.15 | 14.32 | 13.50 | 13.86 | 127,197 | -0.31(-2.19%) |
Jul 14, 2021 | 14.87 | 14.87 | 14.14 | 14.17 | 135,367 | -0.54(-3.67%) |
Jul 13, 2021 | 14.78 | 14.99 | 14.40 | 14.71 | 186,849 | -0.15(-1.01%) |
Jul 12, 2021 | 14.77 | 14.92 | 14.53 | 14.86 | 98,833 | +0.07(+0.47%) |
Jul 09, 2021 | 14.69 | 14.80 | 14.12 | 14.79 | 97,760 | +0.26(+1.79%) |
Jul 08, 2021 | 13.77 | 14.56 | 13.40 | 14.53 | 175,438 | +0.43(+3.05%) |
Jul 07, 2021 | 13.65 | 14.15 | 13.50 | 14.10 | 221,829 | +0.30(+2.17%) |
Jul 06, 2021 | 13.98 | 14.04 | 13.55 | 13.80 | 241,299 | -0.26(-1.85%) |
Jul 02, 2021 | 14.09 | 14.22 | 13.73 | 14.06 | 138,439 | -0.03(-0.21%) |
Jul 01, 2021 | 14.26 | 14.39 | 13.86 | 14.09 | 147,163 | -0.03(-0.21%) |
Jun 30, 2021 | 14.20 | 14.36 | 13.80 | 14.12 | 221,026 | -0.12(-0.84%) |
Jun 29, 2021 | 15.26 | 15.31 | 14.23 | 14.24 | 226,304 | -0.97(-6.38%) |
Jun 28, 2021 | 15.65 | 15.71 | 15.16 | 15.21 | 172,920 | -0.38(-2.44%) |
Jun 25, 2021 | 15.28 | 15.94 | 15.28 | 15.59 | 2,743,876 | +0.39(+2.57%) |
Jun 24, 2021 | 14.80 | 15.57 | 14.80 | 15.20 | 330,908 | +0.50(+3.40%) |
Jun 23, 2021 | 14.68 | 14.74 | 14.10 | 14.70 | 336,414 | +0.22(+1.52%) |
Jun 22, 2021 | 15.49 | 15.56 | 13.60 | 14.48 | 419,559 | -1.04(-6.70%) |
Jun 21, 2021 | 15.00 | 15.56 | 14.54 | 15.52 | 504,780 | +0.34(+2.24%) |
Jun 18, 2021 | 15.94 | 16.30 | 13.48 | 15.18 | 2,264,562 | -0.82(-5.13%) |
Jun 17, 2021 | 16.31 | 16.52 | 15.58 | 16.00 | 383,407 | -0.38(-2.32%) |
Jun 16, 2021 | 16.46 | 16.56 | 16.06 | 16.38 | 391,416 | -0.05(-0.30%) |
Jun 15, 2021 | 16.73 | 16.82 | 15.91 | 16.43 | 221,675 | -0.39(-2.32%) |
Jun 14, 2021 | 17.06 | 17.22 | 16.66 | 16.82 | 190,142 | +0.07(+0.42%) |
Jun 11, 2021 | 17.26 | 17.58 | 16.67 | 16.75 | 250,996 | -0.35(-2.05%) |
Jun 10, 2021 | 17.78 | 17.84 | 17.07 | 17.10 | 191,795 | -0.46(-2.62%) |
Jun 09, 2021 | 19.03 | 19.22 | 17.50 | 17.56 | 258,345 | -0.94(-5.08%) |
Jun 08, 2021 | 18.00 | 19.85 | 17.29 | 18.50 | 407,108 | +0.91(+5.17%) |
Jun 07, 2021 | 16.98 | 17.91 | 16.50 | 17.59 | 193,758 | +0.78(+4.64%) |
Jun 04, 2021 | 16.70 | 17.09 | 16.34 | 16.81 | 166,408 | +0.12(+0.72%) |
Jun 03, 2021 | 16.45 | 16.78 | 16.26 | 16.69 | 135,356 | +0.15(+0.91%) |
Jun 02, 2021 | 16.91 | 17.01 | 16.12 | 16.54 | 93,643 | -0.25(-1.49%) |