Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 13.80 | 14.00 | 12.38 | 12.51 | 168,522 | -1.32(-9.54%) |
Aug 30, 2021 | 13.51 | 14.46 | 13.35 | 13.83 | 69,945 | +0.44(+3.29%) |
Aug 27, 2021 | 13.36 | 13.50 | 13.00 | 13.39 | 60,499 | +0.09(+0.68%) |
Aug 26, 2021 | 13.10 | 13.55 | 13.08 | 13.30 | 155,484 | +0.11(+0.83%) |
Aug 25, 2021 | 13.04 | 13.34 | 12.86 | 13.19 | 36,086 | +0.26(+2.01%) |
Aug 24, 2021 | 12.90 | 13.08 | 12.75 | 12.93 | 52,799 | +0.11(+0.86%) |
Aug 23, 2021 | 12.25 | 12.88 | 12.00 | 12.82 | 89,951 | +0.85(+7.10%) |
Aug 20, 2021 | 11.92 | 12.08 | 11.66 | 11.97 | 148,789 | -0.05(-0.42%) |
Aug 19, 2021 | 12.40 | 12.75 | 11.82 | 12.02 | 111,303 | -0.45(-3.61%) |
Aug 18, 2021 | 12.75 | 13.06 | 12.39 | 12.47 | 57,380 | -0.26(-2.04%) |
Aug 17, 2021 | 13.01 | 13.45 | 12.54 | 12.73 | 52,085 | -0.43(-3.27%) |
Aug 16, 2021 | 13.85 | 13.85 | 13.04 | 13.16 | 52,353 | -0.24(-1.79%) |
Aug 13, 2021 | 14.32 | 14.59 | 13.40 | 13.40 | 37,996 | -0.82(-5.77%) |
Aug 12, 2021 | 14.05 | 14.36 | 13.95 | 14.22 | 37,105 | +0.36(+2.60%) |
Aug 11, 2021 | 14.40 | 14.40 | 13.48 | 13.86 | 59,941 | -0.49(-3.41%) |
Aug 10, 2021 | 14.68 | 14.90 | 14.34 | 14.35 | 19,787 | -0.36(-2.45%) |
Aug 09, 2021 | 15.27 | 15.37 | 14.45 | 14.71 | 48,153 | -0.26(-1.74%) |
Aug 06, 2021 | 14.05 | 15.54 | 13.77 | 14.97 | 164,763 | +1.08(+7.78%) |
Aug 05, 2021 | 14.00 | 14.27 | 13.66 | 13.89 | 52,504 | -0.01(-0.07%) |
Aug 04, 2021 | 13.82 | 14.34 | 13.82 | 13.90 | 61,836 | -0.04(-0.29%) |
Aug 03, 2021 | 13.76 | 14.04 | 13.17 | 13.94 | 110,315 | +0.32(+2.35%) |
Aug 02, 2021 | 14.07 | 14.15 | 13.53 | 13.62 | 60,391 | -0.35(-2.51%) |
Jul 30, 2021 | 14.30 | 14.69 | 13.76 | 13.97 | 53,761 | -0.36(-2.51%) |
Jul 29, 2021 | 14.81 | 14.81 | 14.23 | 14.33 | 25,574 | -0.38(-2.58%) |
Jul 28, 2021 | 14.23 | 14.79 | 14.19 | 14.71 | 55,138 | +0.57(+4.03%) |
Jul 27, 2021 | 14.28 | 14.28 | 13.74 | 14.14 | 56,006 | -0.15(-1.05%) |
Jul 26, 2021 | 14.70 | 14.98 | 14.22 | 14.29 | 44,806 | -0.36(-2.46%) |
Jul 23, 2021 | 14.72 | 14.86 | 14.35 | 14.65 | 81,437 | +0.06(+0.41%) |
Jul 22, 2021 | 14.59 | 15.07 | 14.36 | 14.59 | 88,278 | -0.26(-1.75%) |
Jul 21, 2021 | 15.29 | 15.29 | 14.71 | 14.85 | 48,939 | -0.45(-2.94%) |
Jul 20, 2021 | 14.57 | 15.30 | 14.20 | 15.30 | 151,933 | +0.75(+5.15%) |
Jul 19, 2021 | 14.55 | 14.91 | 14.01 | 14.55 | 65,331 | +0.03(+0.21%) |
Jul 16, 2021 | 14.23 | 14.57 | 14.05 | 14.52 | 79,553 | +0.48(+3.42%) |
Jul 15, 2021 | 14.13 | 14.35 | 13.81 | 14.04 | 59,166 | -0.24(-1.68%) |
Jul 14, 2021 | 15.05 | 15.08 | 14.04 | 14.28 | 70,805 | -0.60(-4.03%) |
Jul 13, 2021 | 15.24 | 15.30 | 14.81 | 14.88 | 51,890 | -0.48(-3.12%) |
Jul 12, 2021 | 15.74 | 15.84 | 15.20 | 15.36 | 94,166 | -0.05(-0.32%) |
Jul 09, 2021 | 15.39 | 15.50 | 15.17 | 15.41 | 41,467 | +0.16(+1.05%) |
Jul 08, 2021 | 14.86 | 15.58 | 14.75 | 15.25 | 35,019 | -0.01(-0.07%) |
Jul 07, 2021 | 15.56 | 15.60 | 15.16 | 15.26 | 59,058 | -0.27(-1.74%) |
Jul 06, 2021 | 16.16 | 16.16 | 15.35 | 15.53 | 54,894 | -0.55(-3.42%) |
Jul 02, 2021 | 16.03 | 16.29 | 15.73 | 16.08 | 59,756 | +0.08(+0.50%) |
Jul 01, 2021 | 15.55 | 16.07 | 15.29 | 16.00 | 91,178 | +0.50(+3.23%) |
Jun 30, 2021 | 15.63 | 15.98 | 15.27 | 15.50 | 118,941 | -0.25(-1.59%) |
Jun 29, 2021 | 16.16 | 16.36 | 15.69 | 15.75 | 109,250 | -0.45(-2.78%) |
Jun 28, 2021 | 16.28 | 16.50 | 16.02 | 16.20 | 109,427 | +0.03(+0.19%) |
Jun 25, 2021 | 15.92 | 16.29 | 15.83 | 16.17 | 1,481,277 | +0.09(+0.56%) |
Jun 24, 2021 | 15.59 | 16.24 | 15.59 | 16.08 | 85,140 | +0.49(+3.14%) |
Jun 23, 2021 | 15.38 | 15.62 | 15.24 | 15.59 | 82,695 | +0.15(+0.97%) |
Jun 22, 2021 | 15.54 | 15.54 | 14.98 | 15.44 | 68,068 | -0.12(-0.77%) |
Jun 21, 2021 | 15.39 | 15.69 | 15.11 | 15.56 | 102,388 | +0.20(+1.30%) |
Jun 18, 2021 | 14.73 | 15.50 | 14.48 | 15.36 | 356,726 | +0.35(+2.33%) |
Jun 17, 2021 | 15.25 | 15.49 | 14.84 | 15.01 | 79,274 | -0.30(-1.96%) |
Jun 16, 2021 | 15.29 | 15.60 | 14.98 | 15.31 | 72,850 | -0.02(-0.13%) |
Jun 15, 2021 | 15.26 | 15.41 | 14.98 | 15.33 | 82,088 | +0.15(+0.99%) |
Jun 14, 2021 | 14.86 | 15.38 | 14.81 | 15.18 | 131,902 | +0.28(+1.88%) |
Jun 11, 2021 | 15.00 | 15.04 | 14.70 | 14.90 | 118,237 | +0.02(+0.13%) |
Jun 10, 2021 | 15.05 | 15.19 | 14.77 | 14.88 | 46,640 | -0.26(-1.72%) |
Jun 09, 2021 | 15.00 | 15.36 | 14.96 | 15.14 | 63,671 | +0.16(+1.07%) |
Jun 08, 2021 | 14.96 | 15.08 | 14.81 | 14.98 | 114,478 | +0.16(+1.08%) |
Jun 07, 2021 | 14.57 | 15.09 | 14.57 | 14.82 | 111,482 | +0.11(+0.75%) |
Jun 04, 2021 | 14.83 | 14.88 | 14.38 | 14.71 | 134,510 | -0.01(-0.07%) |
Jun 03, 2021 | 14.56 | 14.86 | 14.35 | 14.72 | 114,210 | +0.05(+0.34%) |
Jun 02, 2021 | 14.73 | 14.91 | 14.24 | 14.67 | 110,308 | -0.06(-0.41%) |