Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 15.72 | 15.75 | 14.98 | 15.53 | 5,594,929 | -0.57(-3.52%) |
Aug 30, 2021 | 16.26 | 16.46 | 15.69 | 16.09 | 2,994,198 | +0.09(+0.55%) |
Aug 27, 2021 | 15.10 | 16.04 | 14.97 | 16.00 | 3,312,657 | +0.92(+6.12%) |
Aug 26, 2021 | 14.90 | 15.24 | 14.78 | 15.08 | 2,207,002 | +0.20(+1.31%) |
Aug 25, 2021 | 14.75 | 15.07 | 14.55 | 14.88 | 2,348,462 | +0.18(+1.24%) |
Aug 24, 2021 | 14.79 | 15.22 | 14.60 | 14.70 | 3,311,428 | -0.01(-0.09%) |
Aug 23, 2021 | 14.16 | 14.81 | 14.12 | 14.72 | 3,612,812 | +1.02(+7.48%) |
Aug 20, 2021 | 13.58 | 13.83 | 13.19 | 13.69 | 2,860,720 | -0.10(-0.73%) |
Aug 19, 2021 | 14.16 | 14.25 | 13.43 | 13.79 | 3,479,204 | -0.18(-1.25%) |
Aug 18, 2021 | 13.99 | 14.46 | 13.67 | 13.97 | 3,980,455 | +0.35(+2.59%) |
Aug 17, 2021 | 13.60 | 14.12 | 13.45 | 13.62 | 3,521,091 | -0.05(-0.33%) |
Aug 16, 2021 | 13.28 | 13.73 | 12.99 | 13.66 | 3,149,118 | +0.31(+2.29%) |
Aug 13, 2021 | 13.30 | 13.62 | 13.16 | 13.36 | 2,702,461 | +0.12(+0.94%) |
Aug 12, 2021 | 13.13 | 13.34 | 12.82 | 13.23 | 1,846,119 | +0.16(+1.25%) |
Aug 11, 2021 | 12.70 | 13.09 | 12.57 | 13.07 | 2,655,074 | +0.50(+3.94%) |
Aug 10, 2021 | 11.88 | 12.66 | 11.69 | 12.57 | 2,664,820 | +0.69(+5.82%) |
Aug 09, 2021 | 12.57 | 12.59 | 11.85 | 11.88 | 5,000,082 | -0.75(-5.94%) |
Aug 06, 2021 | 13.21 | 13.25 | 12.14 | 12.63 | 5,658,105 | -0.15(-1.17%) |
Aug 05, 2021 | 12.46 | 12.89 | 12.42 | 12.78 | 3,421,129 | +0.42(+3.38%) |
Aug 04, 2021 | 12.57 | 12.69 | 12.26 | 12.36 | 1,262,012 | -0.16(-1.25%) |
Aug 03, 2021 | 12.51 | 12.52 | 12.01 | 12.52 | 1,580,167 | +0.01(+0.05%) |
Aug 02, 2021 | 12.59 | 12.88 | 12.36 | 12.51 | 1,891,999 | +0.10(+0.84%) |
Jul 30, 2021 | 12.62 | 12.65 | 12.19 | 12.41 | 1,776,770 | -0.22(-1.70%) |
Jul 29, 2021 | 12.32 | 12.76 | 12.21 | 12.62 | 1,655,625 | +0.42(+3.47%) |
Jul 28, 2021 | 12.06 | 12.40 | 11.88 | 12.20 | 1,267,212 | +0.25(+2.07%) |
Jul 27, 2021 | 12.30 | 12.30 | 11.51 | 11.95 | 2,472,244 | -0.36(-2.91%) |
Jul 26, 2021 | 12.11 | 12.47 | 12.06 | 12.31 | 2,127,650 | +0.23(+1.89%) |
Jul 23, 2021 | 12.39 | 12.42 | 11.91 | 12.08 | 1,677,534 | -0.12(-0.96%) |
Jul 22, 2021 | 12.11 | 12.21 | 11.81 | 12.20 | 1,505,017 | +0.13(+1.08%) |
Jul 21, 2021 | 11.50 | 12.14 | 11.41 | 12.07 | 1,958,023 | +0.73(+6.44%) |
Jul 20, 2021 | 11.57 | 11.59 | 11.19 | 11.34 | 2,358,936 | -0.09(-0.80%) |
Jul 19, 2021 | 10.86 | 11.47 | 10.80 | 11.43 | 4,261,169 | +0.12(+1.10%) |
Jul 16, 2021 | 12.28 | 12.37 | 11.26 | 11.31 | 4,880,619 | -0.91(-7.47%) |
Jul 15, 2021 | 12.10 | 12.56 | 12.01 | 12.22 | 2,049,148 | +0.06(+0.48%) |
Jul 14, 2021 | 12.44 | 12.83 | 12.10 | 12.16 | 2,982,709 | -0.27(-2.15%) |
Jul 13, 2021 | 13.02 | 13.11 | 12.37 | 12.43 | 2,747,373 | -0.84(-6.34%) |
Jul 12, 2021 | 13.37 | 13.37 | 12.94 | 13.27 | 1,244,663 | -0.13(-0.97%) |
Jul 09, 2021 | 13.22 | 13.53 | 12.99 | 13.40 | 1,844,478 | +0.35(+2.70%) |
Jul 08, 2021 | 12.85 | 13.19 | 12.74 | 13.05 | 2,194,143 | -0.48(-3.57%) |
Jul 07, 2021 | 13.58 | 13.78 | 13.13 | 13.53 | 2,027,794 | +0.10(+0.73%) |
Jul 06, 2021 | 13.42 | 13.57 | 12.85 | 13.43 | 2,384,346 | +0.01(+0.10%) |
Jul 02, 2021 | 13.47 | 13.81 | 13.20 | 13.42 | 4,737,926 | -0.50(-3.61%) |
Jul 01, 2021 | 14.98 | 15.06 | 13.69 | 13.92 | 3,876,577 | -1.04(-6.97%) |
Jun 30, 2021 | 14.80 | 15.21 | 14.70 | 14.97 | 1,536,890 | +0.14(+0.97%) |
Jun 29, 2021 | 15.16 | 15.31 | 14.68 | 14.82 | 1,599,102 | -0.11(-0.74%) |
Jun 28, 2021 | 15.70 | 15.74 | 14.61 | 14.93 | 3,063,218 | -0.43(-2.80%) |
Jun 25, 2021 | 16.10 | 16.46 | 15.34 | 15.36 | 4,090,092 | -0.27(-1.71%) |
Jun 24, 2021 | 14.79 | 15.66 | 14.79 | 15.63 | 2,384,688 | +0.84(+5.69%) |
Jun 23, 2021 | 15.19 | 15.70 | 14.77 | 14.79 | 2,281,152 | -0.53(-3.45%) |
Jun 22, 2021 | 14.42 | 15.33 | 13.70 | 15.32 | 3,903,838 | +0.65(+4.40%) |
Jun 21, 2021 | 14.24 | 14.87 | 14.20 | 14.67 | 2,562,006 | +0.24(+1.67%) |
Jun 18, 2021 | 14.20 | 14.72 | 13.96 | 14.43 | 2,382,734 | -0.31(-2.12%) |
Jun 17, 2021 | 15.49 | 15.72 | 14.37 | 14.74 | 4,169,329 | -1.15(-7.22%) |
Jun 16, 2021 | 14.62 | 15.98 | 14.61 | 15.89 | 5,953,457 | +1.41(+9.72%) |
Jun 15, 2021 | 14.12 | 14.58 | 13.56 | 14.48 | 2,840,484 | +0.43(+3.06%) |
Jun 14, 2021 | 14.86 | 15.17 | 13.90 | 14.05 | 3,721,479 | -0.65(-4.43%) |
Jun 11, 2021 | 14.25 | 14.72 | 14.09 | 14.71 | 3,088,725 | +0.67(+4.74%) |
Jun 10, 2021 | 13.96 | 14.52 | 13.85 | 14.04 | 2,634,336 | +0.38(+2.82%) |
Jun 09, 2021 | 13.54 | 13.78 | 13.47 | 13.66 | 2,868,518 | +0.25(+1.85%) |
Jun 08, 2021 | 13.52 | 13.56 | 12.94 | 13.41 | 2,303,570 | +0.07(+0.54%) |
Jun 07, 2021 | 12.53 | 13.42 | 12.44 | 13.34 | 3,996,874 | +1.02(+8.32%) |
Jun 04, 2021 | 12.23 | 12.39 | 12.00 | 12.31 | 1,800,492 | +0.14(+1.18%) |
Jun 03, 2021 | 12.41 | 12.48 | 12.02 | 12.17 | 3,133,400 | -0.43(-3.42%) |
Jun 02, 2021 | 13.00 | 13.10 | 12.24 | 12.60 | 2,667,013 | -0.44(-3.35%) |