Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 15.14 | 15.28 | 15.14 | 15.26 | 288,286 | +0.12(+0.78%) |
Aug 30, 2021 | 15.19 | 15.23 | 15.11 | 15.14 | 356,907 | -0.05(-0.32%) |
Aug 27, 2021 | 15.16 | 15.25 | 15.16 | 15.19 | 230,900 | +0.00(+0.00%) |
Aug 26, 2021 | 15.27 | 15.28 | 15.16 | 15.19 | 245,571 | -0.06(-0.36%) |
Aug 25, 2021 | 15.20 | 15.26 | 15.16 | 15.25 | 182,994 | +0.10(+0.64%) |
Aug 24, 2021 | 15.18 | 15.23 | 15.13 | 15.15 | 322,930 | -0.03(-0.18%) |
Aug 23, 2021 | 15.25 | 15.27 | 15.16 | 15.18 | 311,867 | -0.06(-0.36%) |
Aug 20, 2021 | 15.20 | 15.28 | 15.20 | 15.23 | 200,599 | +0.06(+0.41%) |
Aug 19, 2021 | 15.14 | 15.27 | 15.12 | 15.17 | 423,185 | -0.08(-0.50%) |
Aug 18, 2021 | 15.20 | 15.28 | 15.20 | 15.25 | 257,363 | +0.00(+0.00%) |
Aug 17, 2021 | 15.27 | 15.37 | 15.20 | 15.25 | 401,424 | -0.09(-0.59%) |
Aug 16, 2021 | 15.29 | 15.37 | 15.19 | 15.34 | 380,046 | +0.02(+0.14%) |
Aug 13, 2021 | 15.34 | 15.37 | 15.32 | 15.32 | 159,996 | -0.02(-0.13%) |
Aug 12, 2021 | 15.42 | 15.52 | 15.26 | 15.34 | 381,575 | +0.00(+0.00%) |
Aug 11, 2021 | 15.40 | 15.41 | 15.32 | 15.34 | 251,034 | -0.07(-0.45%) |
Aug 10, 2021 | 15.41 | 15.44 | 15.35 | 15.41 | 358,501 | -0.03(-0.18%) |
Aug 09, 2021 | 15.48 | 15.49 | 15.35 | 15.43 | 568,514 | -0.04(-0.27%) |
Aug 06, 2021 | 15.47 | 15.48 | 15.38 | 15.47 | 296,154 | +0.07(+0.44%) |
Aug 05, 2021 | 15.37 | 15.45 | 15.36 | 15.41 | 342,846 | +0.06(+0.40%) |
Aug 04, 2021 | 15.34 | 15.39 | 15.32 | 15.34 | 288,840 | -0.01(-0.04%) |
Aug 03, 2021 | 15.30 | 15.37 | 15.18 | 15.35 | 305,815 | +0.07(+0.45%) |
Aug 02, 2021 | 15.25 | 15.29 | 15.15 | 15.28 | 270,755 | +0.09(+0.59%) |
Jul 30, 2021 | 15.23 | 15.26 | 15.11 | 15.19 | 206,660 | -0.05(-0.31%) |
Jul 29, 2021 | 15.18 | 15.29 | 15.17 | 15.24 | 182,228 | +0.06(+0.41%) |
Jul 28, 2021 | 15.15 | 15.24 | 15.15 | 15.18 | 192,249 | -0.01(-0.04%) |
Jul 27, 2021 | 15.09 | 15.23 | 15.06 | 15.19 | 277,361 | +0.08(+0.52%) |
Jul 26, 2021 | 15.11 | 15.25 | 15.09 | 15.11 | 295,659 | -0.00(-0.02%) |
Jul 23, 2021 | 15.28 | 15.30 | 15.10 | 15.11 | 302,603 | -0.12(-0.76%) |
Jul 22, 2021 | 15.13 | 15.23 | 15.11 | 15.23 | 259,762 | +0.12(+0.77%) |
Jul 21, 2021 | 15.04 | 15.13 | 15.03 | 15.11 | 206,342 | +0.10(+0.64%) |
Jul 20, 2021 | 14.93 | 15.08 | 14.91 | 15.02 | 288,743 | +0.14(+0.97%) |
Jul 19, 2021 | 14.93 | 14.97 | 14.71 | 14.87 | 679,628 | -0.21(-1.36%) |
Jul 16, 2021 | 15.02 | 15.13 | 15.00 | 15.08 | 361,845 | +0.13(+0.87%) |
Jul 15, 2021 | 15.06 | 15.15 | 14.94 | 14.95 | 416,032 | -0.13(-0.86%) |
Jul 14, 2021 | 15.23 | 15.30 | 15.02 | 15.08 | 757,209 | -0.18(-1.17%) |
Jul 13, 2021 | 15.27 | 15.32 | 15.22 | 15.26 | 359,967 | -0.03(-0.23%) |
Jul 12, 2021 | 15.22 | 15.31 | 15.21 | 15.29 | 621,481 | +0.10(+0.63%) |
Jul 09, 2021 | 15.14 | 15.24 | 15.13 | 15.20 | 394,385 | +0.07(+0.45%) |
Jul 08, 2021 | 15.03 | 15.15 | 14.86 | 15.13 | 536,050 | -0.05(-0.31%) |
Jul 07, 2021 | 15.07 | 15.20 | 15.04 | 15.18 | 362,763 | +0.11(+0.72%) |
Jul 06, 2021 | 15.00 | 15.10 | 14.97 | 15.07 | 437,917 | +0.05(+0.36%) |
Jul 02, 2021 | 14.93 | 15.03 | 14.90 | 15.01 | 226,440 | +0.15(+1.00%) |
Jul 01, 2021 | 14.92 | 14.99 | 14.86 | 14.86 | 326,031 | +0.00(+0.00%) |
Jun 30, 2021 | 15.03 | 15.08 | 14.86 | 14.86 | 454,429 | -0.22(-1.44%) |
Jun 29, 2021 | 15.06 | 15.09 | 15.03 | 15.08 | 219,270 | +0.03(+0.23%) |
Jun 28, 2021 | 15.03 | 15.06 | 14.93 | 15.05 | 385,814 | +0.05(+0.36%) |
Jun 25, 2021 | 15.02 | 15.04 | 14.94 | 14.99 | 241,673 | +0.01(+0.05%) |
Jun 24, 2021 | 15.07 | 15.10 | 14.93 | 14.99 | 316,133 | +0.02(+0.14%) |
Jun 23, 2021 | 14.89 | 15.02 | 14.87 | 14.96 | 194,246 | +0.07(+0.46%) |
Jun 22, 2021 | 14.86 | 14.96 | 14.83 | 14.90 | 259,755 | +0.16(+1.06%) |
Jun 21, 2021 | 14.68 | 14.80 | 14.68 | 14.74 | 341,484 | +0.05(+0.32%) |
Jun 18, 2021 | 14.81 | 14.91 | 14.68 | 14.69 | 355,518 | -0.18(-1.23%) |
Jun 17, 2021 | 14.87 | 15.05 | 14.86 | 14.88 | 411,373 | -0.15(-0.99%) |
Jun 16, 2021 | 15.14 | 15.15 | 14.88 | 15.03 | 367,582 | -0.12(-0.76%) |
Jun 15, 2021 | 15.07 | 15.25 | 15.03 | 15.14 | 374,567 | -0.12(-0.76%) |
Jun 14, 2021 | 15.14 | 15.27 | 14.98 | 15.26 | 524,262 | +0.11(+0.75%) |
Jun 11, 2021 | 15.02 | 15.16 | 15.02 | 15.14 | 365,928 | +0.12(+0.81%) |
Jun 10, 2021 | 15.00 | 15.10 | 15.00 | 15.02 | 384,437 | +0.02(+0.13%) |
Jun 09, 2021 | 14.94 | 15.03 | 14.87 | 15.00 | 487,617 | +0.06(+0.40%) |
Jun 08, 2021 | 14.85 | 14.95 | 14.80 | 14.94 | 464,347 | +0.09(+0.59%) |
Jun 07, 2021 | 14.77 | 14.85 | 14.70 | 14.85 | 509,663 | +0.13(+0.87%) |
Jun 04, 2021 | 14.67 | 14.77 | 14.65 | 14.73 | 284,114 | +0.03(+0.23%) |
Jun 03, 2021 | 14.58 | 14.71 | 14.56 | 14.69 | 255,142 | +0.08(+0.55%) |
Jun 02, 2021 | 14.75 | 14.80 | 14.57 | 14.61 | 576,117 | -0.13(-0.91%) |