Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 14.74 | 15.14 | 14.65 | 14.98 | 2,395,245 | +0.25(+1.70%) |
Aug 30, 2021 | 14.76 | 15.18 | 14.64 | 14.73 | 834,867 | +0.03(+0.20%) |
Aug 27, 2021 | 13.85 | 14.79 | 13.73 | 14.70 | 1,143,638 | +0.83(+5.98%) |
Aug 26, 2021 | 13.73 | 14.12 | 13.61 | 13.87 | 410,981 | +0.04(+0.29%) |
Aug 25, 2021 | 13.62 | 14.08 | 13.45 | 13.83 | 1,263,758 | +0.27(+1.99%) |
Aug 24, 2021 | 13.52 | 13.57 | 13.08 | 13.56 | 423,165 | +0.01(+0.07%) |
Aug 23, 2021 | 12.70 | 14.10 | 12.61 | 13.55 | 1,086,104 | +0.92(+7.28%) |
Aug 20, 2021 | 11.88 | 12.89 | 11.81 | 12.63 | 691,791 | +0.64(+5.34%) |
Aug 19, 2021 | 12.48 | 12.67 | 11.95 | 11.99 | 695,814 | -0.52(-4.16%) |
Aug 18, 2021 | 12.68 | 12.91 | 12.36 | 12.51 | 619,812 | -0.18(-1.42%) |
Aug 17, 2021 | 12.18 | 12.74 | 12.18 | 12.69 | 604,450 | +0.28(+2.26%) |
Aug 16, 2021 | 12.43 | 12.62 | 12.21 | 12.41 | 359,277 | -0.04(-0.32%) |
Aug 13, 2021 | 12.52 | 12.63 | 12.36 | 12.45 | 289,895 | -0.11(-0.88%) |
Aug 12, 2021 | 12.55 | 12.70 | 12.40 | 12.56 | 586,632 | +0.01(+0.08%) |
Aug 11, 2021 | 12.67 | 12.71 | 12.30 | 12.55 | 474,394 | -0.19(-1.49%) |
Aug 10, 2021 | 13.15 | 13.66 | 12.61 | 12.74 | 1,062,499 | +0.25(+2.00%) |
Aug 09, 2021 | 12.61 | 12.80 | 12.38 | 12.49 | 301,521 | -0.15(-1.19%) |
Aug 06, 2021 | 12.85 | 12.93 | 12.45 | 12.64 | 427,498 | -0.23(-1.79%) |
Aug 05, 2021 | 12.37 | 12.92 | 12.23 | 12.87 | 546,470 | +0.47(+3.79%) |
Aug 04, 2021 | 12.56 | 12.84 | 12.36 | 12.40 | 347,509 | -0.19(-1.51%) |
Aug 03, 2021 | 13.03 | 13.03 | 12.45 | 12.59 | 1,018,400 | -0.33(-2.55%) |
Aug 02, 2021 | 12.83 | 13.12 | 12.71 | 12.92 | 438,061 | +0.17(+1.33%) |
Jul 30, 2021 | 12.90 | 13.05 | 12.69 | 12.75 | 592,016 | -0.30(-2.30%) |
Jul 29, 2021 | 13.23 | 13.31 | 12.95 | 13.05 | 681,489 | -0.14(-1.06%) |
Jul 28, 2021 | 12.68 | 13.26 | 12.68 | 13.19 | 653,992 | +0.60(+4.77%) |
Jul 27, 2021 | 12.54 | 12.81 | 12.32 | 12.59 | 518,466 | -0.06(-0.47%) |
Jul 26, 2021 | 12.78 | 12.94 | 12.57 | 12.65 | 376,723 | -0.12(-0.94%) |
Jul 23, 2021 | 13.18 | 13.18 | 12.72 | 12.77 | 434,716 | -0.27(-2.07%) |
Jul 22, 2021 | 13.33 | 13.41 | 12.99 | 13.04 | 412,363 | -0.38(-2.83%) |
Jul 21, 2021 | 13.25 | 13.59 | 13.11 | 13.42 | 706,648 | +0.26(+1.98%) |
Jul 20, 2021 | 12.92 | 13.20 | 12.75 | 13.16 | 874,628 | +0.20(+1.54%) |
Jul 19, 2021 | 13.02 | 13.22 | 12.72 | 12.96 | 551,925 | -0.30(-2.26%) |
Jul 16, 2021 | 13.81 | 13.87 | 13.20 | 13.26 | 456,416 | -0.42(-3.07%) |
Jul 15, 2021 | 13.49 | 13.76 | 13.28 | 13.68 | 745,957 | +0.14(+1.03%) |
Jul 14, 2021 | 13.87 | 13.93 | 13.41 | 13.54 | 522,369 | -0.23(-1.67%) |
Jul 13, 2021 | 13.83 | 13.93 | 13.41 | 13.77 | 695,960 | -0.21(-1.50%) |
Jul 12, 2021 | 14.02 | 14.17 | 13.81 | 13.98 | 581,775 | -0.17(-1.20%) |
Jul 09, 2021 | 14.57 | 14.59 | 14.11 | 14.15 | 904,467 | -0.36(-2.48%) |
Jul 08, 2021 | 14.35 | 14.78 | 14.30 | 14.51 | 948,817 | -0.08(-0.55%) |
Jul 07, 2021 | 14.55 | 14.74 | 14.19 | 14.59 | 535,676 | +0.03(+0.21%) |
Jul 06, 2021 | 15.89 | 15.95 | 14.56 | 14.56 | 781,764 | -1.36(-8.54%) |
Jul 02, 2021 | 16.10 | 16.10 | 15.72 | 15.92 | 627,817 | -0.13(-0.81%) |
Jul 01, 2021 | 15.67 | 16.06 | 15.42 | 16.05 | 998,362 | +0.50(+3.22%) |
Jun 30, 2021 | 15.48 | 15.80 | 15.26 | 15.55 | 2,347,091 | +0.01(+0.06%) |
Jun 29, 2021 | 16.15 | 16.18 | 15.50 | 15.54 | 439,761 | -0.50(-3.12%) |
Jun 28, 2021 | 16.40 | 16.85 | 16.04 | 16.04 | 421,848 | -0.31(-1.90%) |
Jun 25, 2021 | 16.32 | 16.51 | 15.80 | 16.35 | 2,961,007 | -0.23(-1.39%) |
Jun 24, 2021 | 15.54 | 16.61 | 15.54 | 16.58 | 1,404,981 | +1.08(+6.97%) |
Jun 23, 2021 | 15.65 | 15.93 | 15.46 | 15.50 | 744,604 | -0.11(-0.70%) |
Jun 22, 2021 | 15.56 | 15.66 | 15.04 | 15.61 | 571,621 | -0.04(-0.26%) |
Jun 21, 2021 | 15.03 | 15.75 | 14.88 | 15.65 | 639,551 | +0.64(+4.26%) |
Jun 18, 2021 | 15.13 | 15.30 | 14.84 | 15.01 | 1,338,462 | -0.35(-2.28%) |
Jun 17, 2021 | 15.19 | 15.45 | 15.01 | 15.36 | 743,820 | +0.00(+0.00%) |
Jun 16, 2021 | 14.68 | 15.44 | 14.57 | 15.36 | 1,242,803 | +1.36(+9.71%) |
Jun 15, 2021 | 14.67 | 14.94 | 13.99 | 14.00 | 958,927 | -0.66(-4.50%) |
Jun 14, 2021 | 14.58 | 14.92 | 14.42 | 14.66 | 1,243,737 | +0.26(+1.81%) |
Jun 11, 2021 | 14.50 | 14.58 | 14.26 | 14.40 | 477,765 | +0.02(+0.14%) |
Jun 10, 2021 | 14.22 | 14.50 | 14.16 | 14.38 | 669,755 | +0.12(+0.84%) |
Jun 09, 2021 | 13.94 | 14.45 | 13.92 | 14.26 | 1,009,170 | +0.46(+3.33%) |
Jun 08, 2021 | 14.06 | 14.29 | 13.42 | 13.80 | 746,322 | -0.26(-1.85%) |
Jun 07, 2021 | 13.20 | 14.21 | 13.11 | 14.06 | 1,155,742 | +0.88(+6.68%) |
Jun 04, 2021 | 13.33 | 13.56 | 13.15 | 13.18 | 352,632 | -0.15(-1.13%) |
Jun 03, 2021 | 13.83 | 14.00 | 13.29 | 13.33 | 872,158 | -0.50(-3.62%) |
Jun 02, 2021 | 14.10 | 14.23 | 13.65 | 13.83 | 493,709 | -0.14(-1.00%) |