Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 15.57 | 15.71 | 15.57 | 15.69 | 280,380 | +0.12(+0.78%) |
Aug 30, 2021 | 15.62 | 15.66 | 15.53 | 15.57 | 347,119 | -0.05(-0.32%) |
Aug 27, 2021 | 15.59 | 15.68 | 15.59 | 15.62 | 224,568 | +0.00(+0.00%) |
Aug 26, 2021 | 15.70 | 15.71 | 15.59 | 15.62 | 238,837 | -0.06(-0.36%) |
Aug 25, 2021 | 15.63 | 15.69 | 15.59 | 15.68 | 177,975 | +0.10(+0.64%) |
Aug 24, 2021 | 15.61 | 15.66 | 15.56 | 15.58 | 314,074 | -0.03(-0.18%) |
Aug 23, 2021 | 15.68 | 15.70 | 15.58 | 15.61 | 303,314 | -0.06(-0.36%) |
Aug 20, 2021 | 15.63 | 15.71 | 15.63 | 15.66 | 195,098 | +0.06(+0.41%) |
Aug 19, 2021 | 15.57 | 15.70 | 15.54 | 15.60 | 411,580 | -0.08(-0.50%) |
Aug 18, 2021 | 15.63 | 15.71 | 15.63 | 15.68 | 250,305 | +0.00(+0.00%) |
Aug 17, 2021 | 15.70 | 15.80 | 15.63 | 15.68 | 390,415 | -0.09(-0.59%) |
Aug 16, 2021 | 15.73 | 15.80 | 15.62 | 15.77 | 369,624 | +0.02(+0.14%) |
Aug 13, 2021 | 15.77 | 15.80 | 15.75 | 15.75 | 155,609 | -0.02(-0.14%) |
Aug 12, 2021 | 15.85 | 15.96 | 15.69 | 15.77 | 371,111 | +0.00(+0.00%) |
Aug 11, 2021 | 15.83 | 15.84 | 15.75 | 15.77 | 244,150 | -0.07(-0.45%) |
Aug 10, 2021 | 15.84 | 15.88 | 15.78 | 15.84 | 348,670 | -0.03(-0.18%) |
Aug 09, 2021 | 15.92 | 15.93 | 15.78 | 15.87 | 552,924 | -0.04(-0.27%) |
Aug 06, 2021 | 15.91 | 15.92 | 15.81 | 15.91 | 288,032 | +0.07(+0.44%) |
Aug 05, 2021 | 15.81 | 15.88 | 15.79 | 15.84 | 333,444 | +0.06(+0.40%) |
Aug 04, 2021 | 15.77 | 15.83 | 15.76 | 15.78 | 280,919 | -0.01(-0.04%) |
Aug 03, 2021 | 15.73 | 15.81 | 15.61 | 15.78 | 297,428 | +0.07(+0.45%) |
Aug 02, 2021 | 15.68 | 15.72 | 15.57 | 15.71 | 263,330 | +0.09(+0.59%) |
Jul 30, 2021 | 15.66 | 15.69 | 15.54 | 15.62 | 200,993 | -0.05(-0.31%) |
Jul 29, 2021 | 15.61 | 15.72 | 15.59 | 15.67 | 177,231 | +0.06(+0.41%) |
Jul 28, 2021 | 15.58 | 15.67 | 15.58 | 15.61 | 186,976 | -0.01(-0.04%) |
Jul 27, 2021 | 15.52 | 15.66 | 15.49 | 15.62 | 269,754 | +0.08(+0.52%) |
Jul 26, 2021 | 15.54 | 15.68 | 15.52 | 15.53 | 287,551 | -0.00(-0.02%) |
Jul 23, 2021 | 15.71 | 15.73 | 15.53 | 15.54 | 294,305 | -0.12(-0.76%) |
Jul 22, 2021 | 15.56 | 15.66 | 15.54 | 15.66 | 252,639 | +0.12(+0.77%) |
Jul 21, 2021 | 15.47 | 15.56 | 15.45 | 15.54 | 200,683 | +0.10(+0.64%) |
Jul 20, 2021 | 15.35 | 15.51 | 15.33 | 15.44 | 280,825 | +0.15(+0.97%) |
Jul 19, 2021 | 15.35 | 15.40 | 15.12 | 15.29 | 660,990 | -0.21(-1.36%) |
Jul 16, 2021 | 15.44 | 15.56 | 15.42 | 15.50 | 351,922 | +0.13(+0.87%) |
Jul 15, 2021 | 15.49 | 15.58 | 15.36 | 15.37 | 404,623 | -0.13(-0.86%) |
Jul 14, 2021 | 15.66 | 15.73 | 15.44 | 15.50 | 736,443 | -0.18(-1.17%) |
Jul 13, 2021 | 15.70 | 15.76 | 15.65 | 15.69 | 350,095 | -0.04(-0.23%) |
Jul 12, 2021 | 15.65 | 15.74 | 15.64 | 15.72 | 604,438 | +0.10(+0.63%) |
Jul 09, 2021 | 15.57 | 15.67 | 15.56 | 15.62 | 383,570 | +0.07(+0.45%) |
Jul 08, 2021 | 15.46 | 15.57 | 15.28 | 15.55 | 521,349 | -0.05(-0.31%) |
Jul 07, 2021 | 15.49 | 15.63 | 15.46 | 15.60 | 352,815 | +0.11(+0.72%) |
Jul 06, 2021 | 15.42 | 15.53 | 15.39 | 15.49 | 425,908 | +0.06(+0.36%) |
Jul 02, 2021 | 15.35 | 15.45 | 15.32 | 15.44 | 220,230 | +0.15(+1.00%) |
Jul 01, 2021 | 15.34 | 15.41 | 15.28 | 15.28 | 317,090 | +0.00(+0.00%) |
Jun 30, 2021 | 15.46 | 15.51 | 15.28 | 15.28 | 441,967 | -0.22(-1.44%) |
Jun 29, 2021 | 15.48 | 15.52 | 15.46 | 15.51 | 213,257 | +0.03(+0.23%) |
Jun 28, 2021 | 15.46 | 15.48 | 15.35 | 15.47 | 375,234 | +0.06(+0.36%) |
Jun 25, 2021 | 15.44 | 15.46 | 15.37 | 15.41 | 235,045 | +0.01(+0.05%) |
Jun 24, 2021 | 15.49 | 15.53 | 15.35 | 15.41 | 307,463 | +0.02(+0.14%) |
Jun 23, 2021 | 15.31 | 15.44 | 15.29 | 15.39 | 188,919 | +0.07(+0.46%) |
Jun 22, 2021 | 15.28 | 15.38 | 15.25 | 15.32 | 252,631 | +0.16(+1.06%) |
Jun 21, 2021 | 15.09 | 15.21 | 15.09 | 15.16 | 332,119 | +0.05(+0.32%) |
Jun 18, 2021 | 15.23 | 15.33 | 15.09 | 15.11 | 345,769 | -0.19(-1.23%) |
Jun 17, 2021 | 15.29 | 15.47 | 15.28 | 15.30 | 400,091 | -0.15(-0.99%) |
Jun 16, 2021 | 15.57 | 15.58 | 15.30 | 15.45 | 357,501 | -0.12(-0.76%) |
Jun 15, 2021 | 15.49 | 15.68 | 15.45 | 15.57 | 364,295 | -0.12(-0.76%) |
Jun 14, 2021 | 15.57 | 15.70 | 15.40 | 15.69 | 509,885 | +0.12(+0.76%) |
Jun 11, 2021 | 15.45 | 15.59 | 15.45 | 15.57 | 355,893 | +0.12(+0.81%) |
Jun 10, 2021 | 15.42 | 15.53 | 15.42 | 15.45 | 373,894 | +0.02(+0.13%) |
Jun 09, 2021 | 15.36 | 15.45 | 15.29 | 15.42 | 474,244 | +0.06(+0.40%) |
Jun 08, 2021 | 15.27 | 15.37 | 15.22 | 15.36 | 451,613 | +0.09(+0.59%) |
Jun 07, 2021 | 15.18 | 15.27 | 15.11 | 15.27 | 495,686 | +0.13(+0.87%) |
Jun 04, 2021 | 15.08 | 15.19 | 15.06 | 15.14 | 276,323 | +0.03(+0.23%) |
Jun 03, 2021 | 15.00 | 15.12 | 14.97 | 15.11 | 248,145 | +0.08(+0.55%) |
Jun 02, 2021 | 15.16 | 15.22 | 14.98 | 15.02 | 560,318 | -0.14(-0.91%) |