Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 14.10 | 14.25 | 14.09 | 14.17 | 147,178 | +0.07(+0.52%) |
Aug 30, 2021 | 14.20 | 14.20 | 14.07 | 14.09 | 120,996 | -0.07(-0.52%) |
Aug 27, 2021 | 14.00 | 14.24 | 14.00 | 14.17 | 132,707 | +0.22(+1.55%) |
Aug 26, 2021 | 14.13 | 14.14 | 13.95 | 13.95 | 931,778 | -0.16(-1.16%) |
Aug 25, 2021 | 14.09 | 14.19 | 13.99 | 14.12 | 198,280 | +0.05(+0.36%) |
Aug 24, 2021 | 13.96 | 14.09 | 13.96 | 14.06 | 116,877 | +0.16(+1.16%) |
Aug 23, 2021 | 13.81 | 13.92 | 13.78 | 13.90 | 135,432 | +0.15(+1.06%) |
Aug 20, 2021 | 13.51 | 13.77 | 13.44 | 13.76 | 130,455 | +0.23(+1.73%) |
Aug 19, 2021 | 13.65 | 13.65 | 13.43 | 13.52 | 149,737 | -0.20(-1.44%) |
Aug 18, 2021 | 13.79 | 13.89 | 13.71 | 13.72 | 248,730 | -0.10(-0.74%) |
Aug 17, 2021 | 13.80 | 13.83 | 13.69 | 13.82 | 85,887 | -0.06(-0.42%) |
Aug 16, 2021 | 13.92 | 13.94 | 13.77 | 13.88 | 101,392 | -0.07(-0.47%) |
Aug 13, 2021 | 13.93 | 14.00 | 13.92 | 13.95 | 84,272 | +0.05(+0.37%) |
Aug 12, 2021 | 13.91 | 13.94 | 13.80 | 13.90 | 56,083 | +0.00(+0.00%) |
Aug 11, 2021 | 13.89 | 13.92 | 13.77 | 13.90 | 105,317 | +0.04(+0.26%) |
Aug 10, 2021 | 13.79 | 13.90 | 13.70 | 13.86 | 65,450 | +0.10(+0.74%) |
Aug 09, 2021 | 13.83 | 13.83 | 13.68 | 13.76 | 89,566 | -0.10(-0.69%) |
Aug 06, 2021 | 13.85 | 13.96 | 13.78 | 13.85 | 49,616 | +0.04(+0.32%) |
Aug 05, 2021 | 13.63 | 13.84 | 13.63 | 13.81 | 157,998 | +0.18(+1.34%) |
Aug 04, 2021 | 13.70 | 13.75 | 13.58 | 13.63 | 134,264 | -0.15(-1.06%) |
Aug 03, 2021 | 13.75 | 13.77 | 13.50 | 13.77 | 121,752 | +0.04(+0.27%) |
Aug 02, 2021 | 13.90 | 14.04 | 13.72 | 13.74 | 117,803 | -0.09(-0.69%) |
Jul 30, 2021 | 13.97 | 14.12 | 13.80 | 13.83 | 201,495 | -0.16(-1.15%) |
Jul 29, 2021 | 13.87 | 14.08 | 13.87 | 13.99 | 86,874 | +0.20(+1.43%) |
Jul 28, 2021 | 13.78 | 13.88 | 13.66 | 13.79 | 57,515 | +0.04(+0.27%) |
Jul 27, 2021 | 13.76 | 13.76 | 13.56 | 13.76 | 91,216 | -0.06(-0.42%) |
Jul 26, 2021 | 13.69 | 13.88 | 13.69 | 13.82 | 105,667 | +0.15(+1.12%) |
Jul 23, 2021 | 13.74 | 13.78 | 13.62 | 13.66 | 110,621 | -0.04(-0.27%) |
Jul 22, 2021 | 13.95 | 13.95 | 13.63 | 13.70 | 180,401 | -0.23(-1.63%) |
Jul 21, 2021 | 13.81 | 14.04 | 13.81 | 13.93 | 98,686 | +0.18(+1.33%) |
Jul 20, 2021 | 13.46 | 13.82 | 13.41 | 13.74 | 192,912 | +0.35(+2.62%) |
Jul 19, 2021 | 13.47 | 13.47 | 13.13 | 13.39 | 246,773 | -0.30(-2.19%) |
Jul 16, 2021 | 13.80 | 13.89 | 13.60 | 13.69 | 146,199 | -0.02(-0.16%) |
Jul 15, 2021 | 13.63 | 13.81 | 13.51 | 13.71 | 137,212 | +0.07(+0.54%) |
Jul 14, 2021 | 13.88 | 14.00 | 13.60 | 13.64 | 207,421 | -0.19(-1.37%) |
Jul 13, 2021 | 14.19 | 14.19 | 13.82 | 13.83 | 245,973 | -0.47(-3.27%) |
Jul 12, 2021 | 14.20 | 14.34 | 14.11 | 14.30 | 100,821 | +0.07(+0.46%) |
Jul 09, 2021 | 13.90 | 14.23 | 13.90 | 14.23 | 171,280 | +0.42(+3.07%) |
Jul 08, 2021 | 13.87 | 13.96 | 13.56 | 13.81 | 679,418 | -0.19(-1.36%) |
Jul 07, 2021 | 14.13 | 14.13 | 13.92 | 14.00 | 261,386 | -0.13(-0.93%) |
Jul 06, 2021 | 14.28 | 14.28 | 14.02 | 14.13 | 194,257 | -0.11(-0.77%) |
Jul 02, 2021 | 14.40 | 14.40 | 14.20 | 14.24 | 312,644 | -0.13(-0.92%) |
Jul 01, 2021 | 14.31 | 14.44 | 14.23 | 14.37 | 148,086 | +0.09(+0.62%) |
Jun 30, 2021 | 14.25 | 14.31 | 14.18 | 14.28 | 194,669 | +0.02(+0.15%) |
Jun 29, 2021 | 14.46 | 14.46 | 14.25 | 14.26 | 247,733 | -0.16(-1.10%) |
Jun 28, 2021 | 14.57 | 14.57 | 14.28 | 14.42 | 296,077 | -0.12(-0.79%) |
Jun 25, 2021 | 14.57 | 14.62 | 14.53 | 14.54 | 306,291 | +0.01(+0.05%) |
Jun 24, 2021 | 14.40 | 14.55 | 14.37 | 14.53 | 189,531 | +0.19(+1.30%) |
Jun 23, 2021 | 14.38 | 14.46 | 14.33 | 14.34 | 151,469 | -0.02(-0.15%) |
Jun 22, 2021 | 14.37 | 14.39 | 14.23 | 14.36 | 159,212 | -0.01(-0.05%) |
Jun 21, 2021 | 14.17 | 14.38 | 14.10 | 14.37 | 182,126 | +0.32(+2.25%) |
Jun 18, 2021 | 14.20 | 14.20 | 13.93 | 14.05 | 264,435 | -0.26(-1.81%) |
Jun 17, 2021 | 14.56 | 14.61 | 14.12 | 14.31 | 412,612 | -0.22(-1.49%) |
Jun 16, 2021 | 14.43 | 14.60 | 14.41 | 14.53 | 276,366 | +0.14(+1.00%) |
Jun 15, 2021 | 14.59 | 14.59 | 14.33 | 14.38 | 227,970 | -0.21(-1.43%) |
Jun 14, 2021 | 14.64 | 14.70 | 14.56 | 14.59 | 139,328 | -0.01(-0.10%) |
Jun 11, 2021 | 14.70 | 14.70 | 14.46 | 14.61 | 238,151 | -0.11(-0.73%) |
Jun 10, 2021 | 14.92 | 14.92 | 14.71 | 14.71 | 180,749 | -0.08(-0.53%) |
Jun 09, 2021 | 14.72 | 14.93 | 14.69 | 14.79 | 294,118 | +0.12(+0.78%) |
Jun 08, 2021 | 14.51 | 14.69 | 14.48 | 14.68 | 197,974 | +0.20(+1.39%) |
Jun 07, 2021 | 14.28 | 14.48 | 14.27 | 14.48 | 232,470 | +0.21(+1.46%) |
Jun 04, 2021 | 14.25 | 14.28 | 14.11 | 14.27 | 142,952 | +0.09(+0.61%) |
Jun 03, 2021 | 14.20 | 14.20 | 14.10 | 14.18 | 129,056 | -0.03(-0.20%) |
Jun 02, 2021 | 14.26 | 14.29 | 14.18 | 14.21 | 218,337 | +0.01(+0.10%) |