Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 13.40 | 13.58 | 13.00 | 13.04 | 4,066 | +0.14(+1.05%) |
Aug 30, 2021 | 12.80 | 13.40 | 12.80 | 12.90 | 2,941 | +0.10(+0.81%) |
Aug 27, 2021 | 12.84 | 13.17 | 12.40 | 12.80 | 2,186 | -0.04(-0.28%) |
Aug 26, 2021 | 13.20 | 13.80 | 12.80 | 12.83 | 3,505 | -0.17(-1.34%) |
Aug 25, 2021 | 13.20 | 13.56 | 12.88 | 13.01 | 4,024 | +0.12(+0.96%) |
Aug 24, 2021 | 13.00 | 13.73 | 12.40 | 12.88 | 29,768 | +0.35(+2.79%) |
Aug 23, 2021 | 12.29 | 13.00 | 12.20 | 12.53 | 4,904 | -0.05(-0.38%) |
Aug 20, 2021 | 11.21 | 13.40 | 11.21 | 12.58 | 3,785 | -0.22(-1.72%) |
Aug 19, 2021 | 12.80 | 13.81 | 12.40 | 12.80 | 27,322 | +0.40(+3.23%) |
Aug 18, 2021 | 13.00 | 13.14 | 12.20 | 12.40 | 22,049 | -0.20(-1.59%) |
Aug 17, 2021 | 13.00 | 13.34 | 12.44 | 12.60 | 5,449 | -0.74(-5.58%) |
Aug 16, 2021 | 13.26 | 13.87 | 13.05 | 13.34 | 5,446 | -0.62(-4.41%) |
Aug 13, 2021 | 15.04 | 15.75 | 13.40 | 13.96 | 29,382 | -1.04(-6.93%) |
Aug 12, 2021 | 16.20 | 16.20 | 14.50 | 15.00 | 6,357 | -1.00(-6.25%) |
Aug 11, 2021 | 16.20 | 16.20 | 15.06 | 16.00 | 11,458 | +0.46(+2.96%) |
Aug 10, 2021 | 15.40 | 17.00 | 15.23 | 15.54 | 6,968 | -0.32(-2.01%) |
Aug 09, 2021 | 15.50 | 19.22 | 13.87 | 15.86 | 52,560 | -0.24(-1.50%) |
Aug 06, 2021 | 15.82 | 16.60 | 15.46 | 16.10 | 12,070 | +0.08(+0.52%) |
Aug 05, 2021 | 15.82 | 16.80 | 13.40 | 16.02 | 10,844 | +0.42(+2.67%) |
Aug 04, 2021 | 14.80 | 17.40 | 14.00 | 15.60 | 43,566 | +1.40(+9.86%) |
Aug 03, 2021 | 13.60 | 14.60 | 13.60 | 14.20 | 4,517 | +0.40(+2.90%) |
Aug 02, 2021 | 13.65 | 14.50 | 13.60 | 13.80 | 5,169 | +0.80(+6.15%) |
Jul 30, 2021 | 13.40 | 13.97 | 12.80 | 13.00 | 2,897 | -0.60(-4.41%) |
Jul 29, 2021 | 13.90 | 14.60 | 13.45 | 13.60 | 2,439 | -0.20(-1.46%) |
Jul 28, 2021 | 13.60 | 14.40 | 13.43 | 13.80 | 6,214 | +0.00(+0.00%) |
Jul 27, 2021 | 13.90 | 14.00 | 13.30 | 13.80 | 14,283 | -0.08(-0.58%) |
Jul 26, 2021 | 13.60 | 14.46 | 13.23 | 13.88 | 23,283 | +0.68(+5.17%) |
Jul 23, 2021 | 13.79 | 14.00 | 12.80 | 13.20 | 20,163 | -2.06(-13.50%) |
Jul 22, 2021 | 16.00 | 16.00 | 15.21 | 15.26 | 3,877 | -0.73(-4.54%) |
Jul 21, 2021 | 15.80 | 16.20 | 15.80 | 15.99 | 2,517 | +0.39(+2.50%) |
Jul 20, 2021 | 15.08 | 15.80 | 15.08 | 15.60 | 2,735 | +0.09(+0.57%) |
Jul 19, 2021 | 16.64 | 16.80 | 15.24 | 15.51 | 11,550 | -1.52(-8.94%) |
Jul 16, 2021 | 16.46 | 17.61 | 16.30 | 17.03 | 21,452 | -0.18(-1.07%) |
Jul 15, 2021 | 17.35 | 18.00 | 16.62 | 17.21 | 3,300 | +0.02(+0.09%) |
Jul 14, 2021 | 16.79 | 19.20 | 16.60 | 17.20 | 27,226 | +0.40(+2.41%) |
Jul 13, 2021 | 16.80 | 17.20 | 16.44 | 16.79 | 4,790 | -0.21(-1.21%) |
Jul 12, 2021 | 17.40 | 17.60 | 16.80 | 17.00 | 5,718 | -0.76(-4.28%) |
Jul 09, 2021 | 17.00 | 18.00 | 17.00 | 17.76 | 5,902 | +0.13(+0.74%) |
Jul 08, 2021 | 16.60 | 18.40 | 16.20 | 17.63 | 35,611 | +0.60(+3.52%) |
Jul 07, 2021 | 18.20 | 18.84 | 16.80 | 17.03 | 10,018 | -1.63(-8.73%) |
Jul 06, 2021 | 19.44 | 19.60 | 18.30 | 18.66 | 8,724 | -1.14(-5.77%) |
Jul 02, 2021 | 20.00 | 20.40 | 19.40 | 19.80 | 5,870 | -0.60(-2.94%) |
Jul 01, 2021 | 21.20 | 21.80 | 19.22 | 20.40 | 21,499 | -2.80(-12.07%) |
Jun 30, 2021 | 18.60 | 23.20 | 18.60 | 23.20 | 64,094 | +4.20(+22.11%) |
Jun 29, 2021 | 18.76 | 19.00 | 18.44 | 19.00 | 2,883 | +0.60(+3.26%) |
Jun 28, 2021 | 18.80 | 19.00 | 18.40 | 18.40 | 3,346 | +0.10(+0.55%) |
Jun 25, 2021 | 19.00 | 19.37 | 18.30 | 18.30 | 4,006 | -0.41(-2.20%) |
Jun 24, 2021 | 18.80 | 19.00 | 18.40 | 18.71 | 1,776 | +0.41(+2.24%) |
Jun 23, 2021 | 17.80 | 18.80 | 17.80 | 18.30 | 5,371 | +0.09(+0.49%) |
Jun 22, 2021 | 18.20 | 18.40 | 18.00 | 18.21 | 2,299 | +0.01(+0.08%) |
Jun 21, 2021 | 19.00 | 19.00 | 17.80 | 18.20 | 4,624 | -0.33(-1.79%) |
Jun 18, 2021 | 18.00 | 19.80 | 18.00 | 18.53 | 15,140 | +0.51(+2.83%) |
Jun 17, 2021 | 18.99 | 18.99 | 18.02 | 18.02 | 2,289 | -0.57(-3.07%) |
Jun 16, 2021 | 20.00 | 20.00 | 18.26 | 18.59 | 15,469 | -1.61(-7.97%) |
Jun 15, 2021 | 20.60 | 21.20 | 19.48 | 20.20 | 4,375 | -0.60(-2.88%) |
Jun 14, 2021 | 20.00 | 21.40 | 19.44 | 20.80 | 29,974 | +1.36(+7.00%) |
Jun 11, 2021 | 19.60 | 20.40 | 19.40 | 19.44 | 3,031 | -0.52(-2.62%) |
Jun 10, 2021 | 20.40 | 20.40 | 19.44 | 19.96 | 2,193 | -0.04(-0.18%) |
Jun 09, 2021 | 19.76 | 20.60 | 19.44 | 20.00 | 12,056 | +0.24(+1.21%) |
Jun 08, 2021 | 19.00 | 20.40 | 18.60 | 19.76 | 30,167 | +1.14(+6.10%) |
Jun 07, 2021 | 18.53 | 18.89 | 18.42 | 18.62 | 2,965 | +0.22(+1.20%) |
Jun 04, 2021 | 18.60 | 18.80 | 18.40 | 18.40 | 4,911 | +0.17(+0.91%) |
Jun 03, 2021 | 18.20 | 18.80 | 18.02 | 18.24 | 4,426 | -0.27(-1.48%) |
Jun 02, 2021 | 18.61 | 18.90 | 18.20 | 18.51 | 6,701 | -0.09(-0.48%) |