Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 14.19 | 14.39 | 13.36 | 13.38 | 15,160 | -0.66(-4.70%) |
Aug 30, 2021 | 14.29 | 14.64 | 13.96 | 14.04 | 18,571 | -0.10(-0.71%) |
Aug 27, 2021 | 14.78 | 15.23 | 14.00 | 14.14 | 41,364 | -0.41(-2.82%) |
Aug 26, 2021 | 14.10 | 14.70 | 14.10 | 14.55 | 19,308 | +0.32(+2.25%) |
Aug 25, 2021 | 13.46 | 14.68 | 13.46 | 14.23 | 39,768 | +0.83(+6.19%) |
Aug 24, 2021 | 13.25 | 13.88 | 13.12 | 13.40 | 37,769 | +0.28(+2.13%) |
Aug 23, 2021 | 12.80 | 13.45 | 12.63 | 13.12 | 32,062 | +0.56(+4.46%) |
Aug 20, 2021 | 12.44 | 12.87 | 12.06 | 12.56 | 14,609 | +0.12(+0.96%) |
Aug 19, 2021 | 12.62 | 13.34 | 12.26 | 12.44 | 15,443 | -0.49(-3.79%) |
Aug 18, 2021 | 12.96 | 13.65 | 12.79 | 12.93 | 41,218 | -0.06(-0.46%) |
Aug 17, 2021 | 12.96 | 13.15 | 11.55 | 12.99 | 154,466 | -0.08(-0.61%) |
Aug 16, 2021 | 13.12 | 13.49 | 12.90 | 13.07 | 30,446 | +0.07(+0.54%) |
Aug 13, 2021 | 13.16 | 13.27 | 12.56 | 13.00 | 15,294 | -0.10(-0.76%) |
Aug 12, 2021 | 13.14 | 13.37 | 12.76 | 13.10 | 14,743 | -0.15(-1.13%) |
Aug 11, 2021 | 13.76 | 13.76 | 13.01 | 13.25 | 22,496 | -0.57(-4.12%) |
Aug 10, 2021 | 13.20 | 13.90 | 12.91 | 13.82 | 18,035 | +0.50(+3.75%) |
Aug 09, 2021 | 13.39 | 13.90 | 12.87 | 13.32 | 25,017 | -0.11(-0.82%) |
Aug 06, 2021 | 13.72 | 13.97 | 13.12 | 13.43 | 15,456 | -0.22(-1.61%) |
Aug 05, 2021 | 13.16 | 13.90 | 13.05 | 13.65 | 15,002 | +0.38(+2.86%) |
Aug 04, 2021 | 13.06 | 13.50 | 12.59 | 13.27 | 40,559 | +0.21(+1.61%) |
Aug 03, 2021 | 14.20 | 14.20 | 12.89 | 13.06 | 50,959 | -1.06(-7.51%) |
Aug 02, 2021 | 14.13 | 14.36 | 13.97 | 14.12 | 19,118 | +0.03(+0.21%) |
Jul 30, 2021 | 14.27 | 14.47 | 13.69 | 14.09 | 22,186 | -0.20(-1.40%) |
Jul 29, 2021 | 14.30 | 14.87 | 14.00 | 14.29 | 15,652 | +0.03(+0.21%) |
Jul 28, 2021 | 13.95 | 14.50 | 13.76 | 14.26 | 29,806 | +0.29(+2.08%) |
Jul 27, 2021 | 14.57 | 14.70 | 13.88 | 13.97 | 30,673 | -0.72(-4.90%) |
Jul 26, 2021 | 15.72 | 15.73 | 14.16 | 14.69 | 70,302 | -1.17(-7.38%) |
Jul 23, 2021 | 16.03 | 16.32 | 15.50 | 15.86 | 19,465 | -0.28(-1.73%) |
Jul 22, 2021 | 15.54 | 16.40 | 15.54 | 16.14 | 14,686 | +0.64(+4.13%) |
Jul 21, 2021 | 15.17 | 15.99 | 15.17 | 15.50 | 24,281 | +0.65(+4.38%) |
Jul 20, 2021 | 14.86 | 16.37 | 14.80 | 14.85 | 47,396 | +0.26(+1.78%) |
Jul 19, 2021 | 15.00 | 15.63 | 14.18 | 14.59 | 56,452 | -1.14(-7.25%) |
Jul 16, 2021 | 15.62 | 16.44 | 15.52 | 15.73 | 46,336 | -0.09(-0.57%) |
Jul 15, 2021 | 16.50 | 16.85 | 15.52 | 15.82 | 62,928 | -0.55(-3.36%) |
Jul 14, 2021 | 16.16 | 16.59 | 15.96 | 16.37 | 44,559 | +0.34(+2.12%) |
Jul 13, 2021 | 15.85 | 16.03 | 15.63 | 16.03 | 19,085 | +0.10(+0.63%) |
Jul 12, 2021 | 16.14 | 16.31 | 15.63 | 15.93 | 57,055 | -0.47(-2.87%) |
Jul 09, 2021 | 15.89 | 16.83 | 15.89 | 16.40 | 33,988 | +0.67(+4.26%) |
Jul 08, 2021 | 17.20 | 17.40 | 15.50 | 15.73 | 100,891 | -2.00(-11.28%) |
Jul 07, 2021 | 17.74 | 18.22 | 17.50 | 17.73 | 56,989 | +0.23(+1.31%) |
Jul 06, 2021 | 17.86 | 18.23 | 17.25 | 17.50 | 65,007 | -0.66(-3.63%) |
Jul 02, 2021 | 17.86 | 18.42 | 17.50 | 18.16 | 31,398 | +0.28(+1.57%) |
Jul 01, 2021 | 18.98 | 19.75 | 17.43 | 17.88 | 79,626 | -1.10(-5.80%) |
Jun 30, 2021 | 17.15 | 18.99 | 17.06 | 18.98 | 110,596 | +2.10(+12.44%) |
Jun 29, 2021 | 18.00 | 18.00 | 16.75 | 16.88 | 46,440 | -0.88(-4.95%) |
Jun 28, 2021 | 17.18 | 18.00 | 17.14 | 17.76 | 149,778 | +1.34(+8.16%) |
Jun 25, 2021 | 16.49 | 17.71 | 16.25 | 16.42 | 121,104 | +0.21(+1.30%) |
Jun 24, 2021 | 16.70 | 18.00 | 15.25 | 16.21 | 149,906 | -0.67(-3.97%) |
Jun 23, 2021 | 14.84 | 17.20 | 14.65 | 16.88 | 193,463 | +2.26(+15.46%) |
Jun 22, 2021 | 14.40 | 14.88 | 13.83 | 14.62 | 27,165 | +0.16(+1.11%) |
Jun 21, 2021 | 14.69 | 15.00 | 14.05 | 14.46 | 75,090 | -0.39(-2.63%) |
Jun 18, 2021 | 13.45 | 14.85 | 13.00 | 14.85 | 128,683 | +1.26(+9.27%) |
Jun 17, 2021 | 13.24 | 13.78 | 13.13 | 13.59 | 24,015 | +0.35(+2.64%) |
Jun 16, 2021 | 13.45 | 13.86 | 13.13 | 13.24 | 16,925 | -0.24(-1.78%) |
Jun 15, 2021 | 13.70 | 14.01 | 13.17 | 13.48 | 22,794 | -0.22(-1.61%) |
Jun 14, 2021 | 14.92 | 14.92 | 13.41 | 13.70 | 51,797 | -1.14(-7.68%) |
Jun 11, 2021 | 14.27 | 15.07 | 14.12 | 14.84 | 18,283 | +0.58(+4.07%) |
Jun 10, 2021 | 15.42 | 15.61 | 14.22 | 14.26 | 32,501 | -1.16(-7.52%) |
Jun 09, 2021 | 14.85 | 15.86 | 14.85 | 15.42 | 84,890 | +0.58(+3.91%) |
Jun 08, 2021 | 13.84 | 15.00 | 13.80 | 14.84 | 86,267 | +1.06(+7.69%) |
Jun 07, 2021 | 12.48 | 13.92 | 12.48 | 13.78 | 38,245 | +0.79(+6.08%) |
Jun 04, 2021 | 13.17 | 13.43 | 12.95 | 12.99 | 27,678 | -0.19(-1.44%) |
Jun 03, 2021 | 13.47 | 13.88 | 13.00 | 13.18 | 36,570 | -0.29(-2.15%) |
Jun 02, 2021 | 13.99 | 14.29 | 13.27 | 13.47 | 51,505 | -0.57(-4.06%) |