Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 15.64 | 15.64 | 13.35 | 13.88 | 4,500,309 | -1.25(-8.29%) |
Aug 30, 2021 | 15.70 | 15.77 | 15.04 | 15.13 | 1,688,095 | -0.38(-2.47%) |
Aug 27, 2021 | 15.20 | 15.62 | 15.20 | 15.51 | 1,075,525 | +0.48(+3.18%) |
Aug 26, 2021 | 15.08 | 15.21 | 14.46 | 15.03 | 1,179,462 | -0.26(-1.69%) |
Aug 25, 2021 | 15.43 | 15.57 | 15.14 | 15.29 | 818,615 | -0.13(-0.87%) |
Aug 24, 2021 | 15.15 | 15.54 | 15.05 | 15.43 | 935,644 | +0.56(+3.73%) |
Aug 23, 2021 | 14.70 | 15.03 | 14.56 | 14.87 | 981,896 | +0.39(+2.71%) |
Aug 20, 2021 | 13.53 | 14.48 | 13.53 | 14.48 | 1,044,474 | +0.90(+6.62%) |
Aug 19, 2021 | 12.97 | 13.70 | 12.96 | 13.58 | 1,033,246 | +0.22(+1.65%) |
Aug 18, 2021 | 13.02 | 13.75 | 13.02 | 13.36 | 1,128,596 | +0.24(+1.82%) |
Aug 17, 2021 | 13.64 | 13.77 | 13.07 | 13.12 | 937,775 | -0.83(-5.97%) |
Aug 16, 2021 | 13.81 | 14.14 | 13.62 | 13.95 | 925,953 | -0.08(-0.55%) |
Aug 13, 2021 | 14.29 | 14.47 | 13.91 | 14.03 | 671,590 | -0.37(-2.59%) |
Aug 12, 2021 | 14.69 | 14.91 | 14.12 | 14.40 | 810,284 | -0.28(-1.89%) |
Aug 11, 2021 | 14.54 | 14.69 | 14.21 | 14.68 | 886,489 | +0.12(+0.85%) |
Aug 10, 2021 | 13.69 | 14.75 | 13.58 | 14.56 | 1,147,731 | +0.98(+7.19%) |
Aug 09, 2021 | 13.81 | 13.81 | 13.20 | 13.58 | 868,820 | -0.31(-2.21%) |
Aug 06, 2021 | 13.49 | 13.90 | 13.02 | 13.89 | 1,654,856 | +0.62(+4.69%) |
Aug 05, 2021 | 12.73 | 13.36 | 12.72 | 13.26 | 1,999,795 | +0.56(+4.37%) |
Aug 04, 2021 | 13.76 | 13.94 | 12.71 | 12.71 | 1,584,438 | -1.40(-9.90%) |
Aug 03, 2021 | 14.20 | 14.31 | 13.44 | 14.11 | 867,025 | +0.05(+0.34%) |
Aug 02, 2021 | 13.94 | 14.44 | 13.80 | 14.06 | 1,262,040 | +0.11(+0.82%) |
Jul 30, 2021 | 13.36 | 14.07 | 13.36 | 13.94 | 1,573,564 | +0.33(+2.46%) |
Jul 29, 2021 | 13.40 | 13.97 | 13.34 | 13.61 | 1,711,099 | +0.44(+3.34%) |
Jul 28, 2021 | 13.59 | 13.90 | 13.16 | 13.17 | 909,703 | -0.30(-2.20%) |
Jul 27, 2021 | 13.90 | 13.92 | 13.15 | 13.47 | 753,691 | -0.51(-3.63%) |
Jul 26, 2021 | 13.91 | 14.29 | 13.76 | 13.97 | 658,061 | +0.20(+1.46%) |
Jul 23, 2021 | 13.95 | 13.98 | 13.56 | 13.77 | 879,133 | +0.06(+0.42%) |
Jul 22, 2021 | 14.10 | 14.19 | 13.57 | 13.71 | 978,962 | -0.48(-3.37%) |
Jul 21, 2021 | 13.47 | 14.20 | 13.32 | 14.19 | 1,438,341 | +0.94(+7.08%) |
Jul 20, 2021 | 13.01 | 13.48 | 12.77 | 13.25 | 1,914,666 | +0.22(+1.69%) |
Jul 19, 2021 | 12.99 | 13.55 | 12.71 | 13.03 | 3,090,800 | -0.64(-4.69%) |
Jul 16, 2021 | 14.59 | 14.69 | 13.64 | 13.68 | 1,071,371 | -0.58(-4.09%) |
Jul 15, 2021 | 14.84 | 14.86 | 13.82 | 14.26 | 1,477,531 | -0.67(-4.49%) |
Jul 14, 2021 | 15.31 | 15.70 | 14.91 | 14.93 | 1,096,134 | -0.28(-1.82%) |
Jul 13, 2021 | 15.32 | 15.52 | 15.10 | 15.21 | 1,161,923 | -0.37(-2.40%) |
Jul 12, 2021 | 15.06 | 15.62 | 14.89 | 15.58 | 817,336 | +0.21(+1.37%) |
Jul 09, 2021 | 14.58 | 15.40 | 14.49 | 15.37 | 1,266,841 | +1.16(+8.15%) |
Jul 08, 2021 | 13.75 | 14.40 | 13.49 | 14.21 | 857,367 | -0.14(-1.00%) |
Jul 07, 2021 | 14.94 | 15.13 | 14.19 | 14.36 | 1,167,808 | -0.77(-5.06%) |
Jul 06, 2021 | 15.59 | 15.60 | 14.79 | 15.12 | 1,264,912 | -0.56(-3.54%) |
Jul 02, 2021 | 16.27 | 16.27 | 15.61 | 15.68 | 786,003 | -0.60(-3.70%) |
Jul 01, 2021 | 16.17 | 16.57 | 15.93 | 16.28 | 937,444 | +0.44(+2.78%) |
Jun 30, 2021 | 15.50 | 16.03 | 15.43 | 15.84 | 1,415,632 | +0.26(+1.66%) |
Jun 29, 2021 | 15.93 | 16.12 | 15.58 | 15.58 | 863,106 | -0.32(-1.99%) |
Jun 28, 2021 | 16.66 | 16.72 | 15.79 | 15.90 | 1,244,006 | -0.96(-5.68%) |
Jun 25, 2021 | 16.84 | 17.51 | 16.67 | 16.85 | 4,951,507 | +0.18(+1.09%) |
Jun 24, 2021 | 16.65 | 16.81 | 16.36 | 16.67 | 907,047 | +0.24(+1.46%) |
Jun 23, 2021 | 16.40 | 16.61 | 16.09 | 16.43 | 1,003,306 | +0.18(+1.12%) |
Jun 22, 2021 | 15.94 | 16.31 | 15.55 | 16.25 | 970,103 | +0.30(+1.86%) |
Jun 21, 2021 | 15.25 | 15.96 | 15.08 | 15.95 | 995,399 | +1.04(+7.00%) |
Jun 18, 2021 | 14.96 | 15.52 | 14.84 | 14.91 | 1,486,916 | -0.44(-2.87%) |
Jun 17, 2021 | 15.98 | 16.10 | 15.12 | 15.35 | 1,150,465 | -0.65(-4.07%) |
Jun 16, 2021 | 15.76 | 16.02 | 15.39 | 16.00 | 813,404 | +0.18(+1.15%) |
Jun 15, 2021 | 16.01 | 16.02 | 15.43 | 15.82 | 1,443,928 | -0.17(-1.08%) |
Jun 14, 2021 | 16.27 | 16.51 | 15.72 | 15.99 | 1,407,711 | -0.25(-1.53%) |
Jun 11, 2021 | 16.15 | 16.45 | 16.06 | 16.24 | 830,504 | +0.23(+1.43%) |
Jun 10, 2021 | 16.51 | 16.70 | 15.99 | 16.01 | 970,268 | -0.46(-2.79%) |
Jun 09, 2021 | 16.49 | 16.61 | 16.29 | 16.47 | 991,293 | -0.11(-0.63%) |
Jun 08, 2021 | 16.09 | 16.74 | 15.96 | 16.58 | 1,450,573 | +0.53(+3.28%) |
Jun 07, 2021 | 15.48 | 16.08 | 15.42 | 16.05 | 1,936,968 | +0.66(+4.29%) |
Jun 04, 2021 | 16.16 | 16.18 | 15.36 | 15.39 | 2,794,827 | -0.71(-4.40%) |
Jun 03, 2021 | 16.28 | 16.45 | 15.80 | 16.10 | 1,628,902 | -0.25(-1.52%) |
Jun 02, 2021 | 17.02 | 17.09 | 15.92 | 16.35 | 2,562,782 | -0.64(-3.77%) |