Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 14.32 | 14.47 | 14.07 | 14.24 | 122,136 | -0.33(-2.26%) |
Aug 30, 2021 | 14.41 | 14.61 | 14.41 | 14.57 | 138,061 | +0.22(+1.53%) |
Aug 27, 2021 | 14.24 | 14.37 | 14.13 | 14.35 | 86,609 | +0.12(+0.86%) |
Aug 26, 2021 | 14.12 | 14.29 | 14.12 | 14.23 | 138,572 | +0.27(+1.92%) |
Aug 25, 2021 | 13.90 | 14.01 | 13.81 | 13.96 | 157,085 | -0.06(-0.43%) |
Aug 24, 2021 | 14.04 | 14.05 | 13.89 | 14.02 | 120,559 | -0.25(-1.75%) |
Aug 23, 2021 | 14.21 | 14.30 | 14.11 | 14.27 | 77,476 | +0.16(+1.13%) |
Aug 20, 2021 | 14.29 | 14.29 | 14.01 | 14.11 | 127,114 | -0.37(-2.56%) |
Aug 19, 2021 | 14.37 | 14.60 | 14.33 | 14.48 | 128,166 | -0.26(-1.76%) |
Aug 18, 2021 | 14.78 | 14.92 | 14.72 | 14.74 | 171,636 | +0.00(+0.00%) |
Aug 17, 2021 | 14.99 | 14.99 | 14.70 | 14.74 | 53,732 | +0.02(+0.14%) |
Aug 16, 2021 | 14.76 | 14.76 | 14.58 | 14.72 | 86,033 | -0.06(-0.44%) |
Aug 13, 2021 | 14.94 | 14.94 | 14.76 | 14.79 | 47,416 | -0.21(-1.43%) |
Aug 12, 2021 | 14.94 | 15.06 | 14.87 | 15.00 | 187,688 | +0.35(+2.39%) |
Aug 11, 2021 | 14.85 | 14.87 | 14.47 | 14.65 | 179,617 | +0.55(+3.90%) |
Aug 10, 2021 | 14.00 | 14.14 | 14.00 | 14.10 | 104,599 | +0.14(+1.00%) |
Aug 09, 2021 | 14.01 | 14.01 | 13.84 | 13.96 | 85,887 | +0.17(+1.23%) |
Aug 06, 2021 | 13.87 | 13.87 | 13.70 | 13.79 | 150,859 | -0.04(-0.29%) |
Aug 05, 2021 | 14.02 | 14.02 | 13.77 | 13.83 | 43,191 | -0.15(-1.07%) |
Aug 04, 2021 | 14.03 | 14.13 | 13.95 | 13.98 | 54,589 | -0.03(-0.18%) |
Aug 03, 2021 | 14.12 | 14.12 | 13.89 | 14.01 | 216,701 | -0.42(-2.95%) |
Aug 02, 2021 | 14.12 | 14.45 | 14.03 | 14.43 | 123,332 | +0.50(+3.59%) |
Jul 30, 2021 | 13.95 | 13.98 | 13.84 | 13.93 | 63,667 | +0.22(+1.60%) |
Jul 29, 2021 | 13.66 | 13.73 | 13.52 | 13.71 | 50,421 | +0.08(+0.59%) |
Jul 28, 2021 | 13.77 | 13.77 | 13.61 | 13.63 | 111,450 | -0.35(-2.50%) |
Jul 27, 2021 | 13.91 | 14.00 | 13.84 | 13.98 | 130,428 | +0.05(+0.39%) |
Jul 26, 2021 | 13.89 | 13.96 | 13.85 | 13.93 | 43,838 | +0.12(+0.83%) |
Jul 23, 2021 | 13.73 | 13.84 | 13.70 | 13.81 | 43,181 | +0.17(+1.25%) |
Jul 22, 2021 | 13.81 | 13.81 | 13.64 | 13.64 | 44,216 | -0.21(-1.52%) |
Jul 21, 2021 | 13.62 | 13.85 | 13.62 | 13.85 | 99,896 | +0.32(+2.37%) |
Jul 20, 2021 | 13.60 | 13.64 | 13.41 | 13.53 | 290,943 | -0.14(-1.02%) |
Jul 19, 2021 | 13.59 | 13.67 | 13.50 | 13.67 | 205,250 | -0.10(-0.73%) |
Jul 16, 2021 | 13.86 | 13.86 | 13.69 | 13.77 | 66,379 | +0.06(+0.44%) |
Jul 15, 2021 | 13.91 | 13.91 | 13.68 | 13.71 | 107,924 | -0.47(-3.31%) |
Jul 14, 2021 | 14.34 | 14.34 | 14.15 | 14.18 | 64,685 | +0.11(+0.78%) |
Jul 13, 2021 | 14.20 | 14.27 | 14.07 | 14.07 | 64,272 | -0.43(-2.96%) |
Jul 12, 2021 | 14.55 | 14.55 | 14.41 | 14.50 | 129,788 | +0.07(+0.49%) |
Jul 09, 2021 | 14.17 | 14.48 | 14.09 | 14.43 | 95,166 | -0.12(-0.82%) |
Jul 08, 2021 | 14.37 | 14.58 | 14.28 | 14.55 | 150,776 | -0.20(-1.36%) |
Jul 07, 2021 | 14.79 | 14.89 | 14.66 | 14.75 | 245,308 | +0.16(+1.08%) |
Jul 06, 2021 | 14.81 | 14.92 | 14.54 | 14.59 | 65,503 | +0.05(+0.36%) |
Jul 02, 2021 | 14.45 | 14.64 | 14.43 | 14.54 | 80,126 | +0.03(+0.21%) |
Jul 01, 2021 | 14.51 | 14.62 | 14.35 | 14.51 | 103,167 | +0.03(+0.21%) |
Jun 30, 2021 | 14.50 | 14.59 | 14.33 | 14.48 | 56,692 | -0.03(-0.21%) |
Jun 29, 2021 | 14.61 | 14.61 | 14.51 | 14.51 | 84,052 | -0.01(-0.07%) |
Jun 28, 2021 | 14.62 | 14.62 | 14.38 | 14.52 | 85,511 | -0.18(-1.23%) |
Jun 25, 2021 | 14.66 | 14.78 | 14.59 | 14.70 | 75,367 | +0.10(+0.68%) |
Jun 24, 2021 | 14.55 | 14.60 | 14.50 | 14.60 | 163,587 | +0.30(+2.10%) |
Jun 23, 2021 | 14.45 | 14.45 | 14.25 | 14.30 | 72,777 | -0.27(-1.85%) |
Jun 22, 2021 | 14.62 | 14.62 | 14.47 | 14.57 | 53,936 | -0.02(-0.14%) |
Jun 21, 2021 | 14.27 | 14.59 | 14.27 | 14.59 | 78,416 | +0.38(+2.64%) |
Jun 18, 2021 | 14.37 | 14.47 | 14.12 | 14.21 | 58,010 | -0.29(-1.97%) |
Jun 17, 2021 | 14.63 | 14.63 | 14.36 | 14.50 | 130,409 | -0.34(-2.26%) |
Jun 16, 2021 | 14.92 | 15.02 | 14.79 | 14.84 | 90,844 | -0.29(-1.95%) |
Jun 15, 2021 | 15.21 | 15.27 | 15.00 | 15.13 | 102,958 | +0.10(+0.67%) |
Jun 14, 2021 | 14.96 | 15.03 | 14.82 | 15.03 | 116,195 | -0.02(-0.13%) |
Jun 11, 2021 | 15.04 | 15.05 | 14.85 | 15.05 | 117,674 | -0.08(-0.53%) |
Jun 10, 2021 | 15.15 | 15.22 | 15.05 | 15.13 | 90,853 | +0.13(+0.84%) |
Jun 09, 2021 | 14.99 | 15.06 | 14.96 | 15.00 | 84,544 | +0.18(+1.24%) |
Jun 08, 2021 | 14.94 | 14.94 | 14.75 | 14.82 | 193,718 | -0.29(-1.95%) |
Jun 07, 2021 | 15.00 | 15.16 | 14.95 | 15.12 | 142,326 | +0.23(+1.55%) |
Jun 04, 2021 | 14.96 | 15.00 | 14.80 | 14.88 | 138,458 | +0.29(+1.95%) |
Jun 03, 2021 | 14.40 | 14.61 | 14.35 | 14.60 | 95,863 | +0.16(+1.11%) |
Jun 02, 2021 | 14.50 | 14.50 | 14.32 | 14.44 | 127,489 | +0.25(+1.76%) |