Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 13.71 | 13.75 | 13.36 | 13.69 | 55,238 | +0.24(+1.80%) |
Aug 30, 2021 | 13.85 | 13.89 | 13.44 | 13.45 | 71,801 | -0.49(-3.55%) |
Aug 27, 2021 | 13.20 | 14.06 | 13.20 | 13.94 | 89,451 | +0.76(+5.74%) |
Aug 26, 2021 | 13.58 | 13.84 | 13.19 | 13.19 | 101,380 | -0.44(-3.20%) |
Aug 25, 2021 | 13.39 | 13.89 | 13.36 | 13.62 | 112,667 | +0.28(+2.11%) |
Aug 24, 2021 | 13.62 | 13.69 | 13.21 | 13.34 | 82,729 | +0.09(+0.66%) |
Aug 23, 2021 | 13.64 | 13.72 | 13.18 | 13.25 | 153,568 | -0.14(-1.01%) |
Aug 20, 2021 | 13.00 | 13.49 | 12.92 | 13.39 | 120,835 | +0.33(+2.52%) |
Aug 19, 2021 | 13.24 | 13.76 | 13.05 | 13.06 | 66,177 | -0.32(-2.39%) |
Aug 18, 2021 | 13.38 | 13.71 | 13.25 | 13.38 | 87,408 | -0.09(-0.65%) |
Aug 17, 2021 | 13.75 | 13.83 | 13.23 | 13.47 | 90,819 | -0.38(-2.73%) |
Aug 16, 2021 | 13.94 | 14.25 | 13.62 | 13.85 | 88,892 | -0.18(-1.31%) |
Aug 13, 2021 | 14.82 | 14.82 | 13.99 | 14.03 | 78,828 | -0.80(-5.36%) |
Aug 12, 2021 | 14.59 | 15.09 | 14.41 | 14.82 | 109,783 | +0.24(+1.66%) |
Aug 11, 2021 | 14.22 | 14.68 | 13.91 | 14.58 | 125,881 | +0.37(+2.59%) |
Aug 10, 2021 | 13.87 | 14.51 | 13.72 | 14.21 | 125,007 | +0.22(+1.59%) |
Aug 09, 2021 | 14.25 | 14.46 | 13.74 | 13.99 | 159,653 | -0.42(-2.89%) |
Aug 06, 2021 | 14.28 | 14.83 | 14.12 | 14.41 | 134,569 | +0.03(+0.20%) |
Aug 05, 2021 | 13.17 | 14.47 | 12.99 | 14.38 | 221,702 | +1.29(+9.85%) |
Aug 04, 2021 | 13.34 | 13.57 | 12.75 | 13.09 | 200,112 | -0.32(-2.39%) |
Aug 03, 2021 | 12.91 | 14.15 | 12.89 | 13.41 | 584,083 | +0.71(+5.57%) |
Aug 02, 2021 | 13.23 | 14.14 | 12.65 | 12.70 | 2,834,917 | -0.52(-3.96%) |
Jul 30, 2021 | 13.60 | 14.79 | 12.77 | 13.23 | 585,842 | +1.45(+12.36%) |
Jul 29, 2021 | 11.16 | 11.85 | 11.15 | 11.77 | 247,971 | +0.79(+7.24%) |
Jul 28, 2021 | 10.85 | 11.33 | 10.26 | 10.98 | 662,547 | -1.38(-11.15%) |
Jul 27, 2021 | 12.46 | 12.86 | 12.02 | 12.35 | 72,850 | -0.26(-2.07%) |
Jul 26, 2021 | 12.43 | 12.82 | 12.41 | 12.61 | 63,112 | +0.26(+2.12%) |
Jul 23, 2021 | 12.38 | 12.59 | 11.99 | 12.35 | 64,760 | -0.06(-0.47%) |
Jul 22, 2021 | 12.81 | 12.81 | 12.27 | 12.41 | 44,630 | -0.50(-3.90%) |
Jul 21, 2021 | 12.42 | 13.06 | 12.42 | 12.91 | 61,510 | +0.65(+5.30%) |
Jul 20, 2021 | 12.23 | 12.74 | 12.05 | 12.27 | 52,354 | +0.15(+1.20%) |
Jul 19, 2021 | 12.35 | 12.60 | 12.02 | 12.12 | 97,542 | -0.56(-4.43%) |
Jul 16, 2021 | 12.93 | 12.93 | 12.51 | 12.68 | 79,218 | -0.18(-1.43%) |
Jul 15, 2021 | 12.76 | 13.00 | 12.34 | 12.87 | 73,393 | +0.02(+0.15%) |
Jul 14, 2021 | 13.80 | 13.79 | 12.56 | 12.85 | 85,320 | -0.37(-2.79%) |
Jul 13, 2021 | 13.38 | 13.44 | 13.08 | 13.22 | 28,768 | -0.25(-1.86%) |
Jul 12, 2021 | 13.22 | 13.55 | 13.15 | 13.47 | 31,014 | +0.07(+0.50%) |
Jul 09, 2021 | 12.90 | 13.60 | 12.81 | 13.40 | 65,426 | +0.66(+5.15%) |
Jul 08, 2021 | 13.08 | 13.12 | 12.82 | 12.74 | 84,305 | -0.43(-3.29%) |
Jul 07, 2021 | 13.49 | 13.71 | 13.09 | 13.18 | 98,723 | -0.29(-2.15%) |
Jul 06, 2021 | 13.85 | 13.85 | 13.25 | 13.47 | 104,416 | -0.37(-2.65%) |
Jul 02, 2021 | 14.07 | 14.11 | 13.72 | 13.83 | 52,841 | -0.17(-1.24%) |
Jul 01, 2021 | 13.86 | 14.27 | 13.69 | 14.01 | 53,564 | +0.12(+0.83%) |
Jun 30, 2021 | 15.20 | 15.20 | 13.66 | 13.89 | 49,011 | -0.16(-1.17%) |
Jun 29, 2021 | 14.71 | 15.12 | 13.97 | 14.05 | 47,914 | -0.87(-5.82%) |
Jun 28, 2021 | 14.53 | 15.14 | 14.37 | 14.92 | 145,947 | +0.49(+3.41%) |
Jun 25, 2021 | 13.91 | 14.43 | 13.43 | 14.43 | 1,672,376 | +0.77(+5.65%) |
Jun 24, 2021 | 13.83 | 13.83 | 13.19 | 13.66 | 117,448 | +0.34(+2.53%) |
Jun 23, 2021 | 13.91 | 13.91 | 12.93 | 13.32 | 116,928 | +0.04(+0.29%) |
Jun 22, 2021 | 13.47 | 13.47 | 13.05 | 13.28 | 90,208 | -0.18(-1.36%) |
Jun 21, 2021 | 13.83 | 13.87 | 12.74 | 13.47 | 129,635 | -0.43(-3.12%) |
Jun 18, 2021 | 13.11 | 14.17 | 12.68 | 13.90 | 403,644 | +0.72(+5.49%) |
Jun 17, 2021 | 13.87 | 13.87 | 13.03 | 13.18 | 103,381 | -0.44(-3.26%) |
Jun 16, 2021 | 13.40 | 13.68 | 13.31 | 13.62 | 50,285 | +0.17(+1.29%) |
Jun 15, 2021 | 13.48 | 13.86 | 13.14 | 13.45 | 115,248 | -0.08(-0.57%) |
Jun 14, 2021 | 14.13 | 14.19 | 13.51 | 13.52 | 102,028 | -0.30(-2.16%) |
Jun 11, 2021 | 14.15 | 14.44 | 13.80 | 13.82 | 62,324 | -0.28(-1.98%) |
Jun 10, 2021 | 14.63 | 14.63 | 14.04 | 14.10 | 76,330 | -0.14(-1.02%) |
Jun 09, 2021 | 14.30 | 14.38 | 14.16 | 14.25 | 74,023 | +0.01(+0.07%) |
Jun 08, 2021 | 14.03 | 14.31 | 13.99 | 14.24 | 80,662 | +0.23(+1.65%) |
Jun 07, 2021 | 13.98 | 14.47 | 13.81 | 14.01 | 145,217 | -0.14(-0.95%) |
Jun 04, 2021 | 14.57 | 14.57 | 13.77 | 14.14 | 69,242 | -0.41(-2.85%) |
Jun 03, 2021 | 14.69 | 14.69 | 14.16 | 14.56 | 75,225 | +0.00(+0.00%) |
Jun 02, 2021 | 14.33 | 14.72 | 14.12 | 14.56 | 68,346 | +0.23(+1.62%) |