Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 14.59 | 14.74 | 14.40 | 14.56 | 50,211 | +0.84(+6.12%) |
Aug 30, 2021 | 14.05 | 14.07 | 13.70 | 13.72 | 63,449 | -0.75(-5.18%) |
Aug 27, 2021 | 14.39 | 14.59 | 14.29 | 14.47 | 53,023 | +0.34(+2.41%) |
Aug 26, 2021 | 14.19 | 14.38 | 14.12 | 14.13 | 47,401 | -0.13(-0.91%) |
Aug 25, 2021 | 14.45 | 14.45 | 14.13 | 14.26 | 19,254 | -0.26(-1.79%) |
Aug 24, 2021 | 14.60 | 14.63 | 14.31 | 14.52 | 50,063 | +0.54(+3.86%) |
Aug 23, 2021 | 13.75 | 13.99 | 13.75 | 13.98 | 37,705 | +0.53(+3.94%) |
Aug 20, 2021 | 13.26 | 13.53 | 13.16 | 13.45 | 79,343 | -0.28(-2.04%) |
Aug 19, 2021 | 13.72 | 13.80 | 13.61 | 13.73 | 32,977 | -0.01(-0.07%) |
Aug 18, 2021 | 13.74 | 13.91 | 13.69 | 13.74 | 67,385 | +0.41(+3.08%) |
Aug 17, 2021 | 12.87 | 13.33 | 12.82 | 13.33 | 51,427 | +0.20(+1.52%) |
Aug 16, 2021 | 13.31 | 13.31 | 13.01 | 13.13 | 62,883 | -0.54(-3.95%) |
Aug 13, 2021 | 13.64 | 13.74 | 13.54 | 13.67 | 28,039 | +0.25(+1.86%) |
Aug 12, 2021 | 13.39 | 13.51 | 13.23 | 13.42 | 36,572 | +0.07(+0.52%) |
Aug 11, 2021 | 13.69 | 13.69 | 13.25 | 13.35 | 58,333 | -0.14(-1.04%) |
Aug 10, 2021 | 13.77 | 13.77 | 13.40 | 13.49 | 45,230 | -0.19(-1.35%) |
Aug 09, 2021 | 13.51 | 13.78 | 13.41 | 13.68 | 49,209 | +0.42(+3.13%) |
Aug 06, 2021 | 13.39 | 13.39 | 13.13 | 13.26 | 76,483 | -0.46(-3.35%) |
Aug 05, 2021 | 13.60 | 13.89 | 13.58 | 13.72 | 69,347 | +0.29(+2.16%) |
Aug 04, 2021 | 13.45 | 13.55 | 13.32 | 13.43 | 75,791 | -0.26(-1.90%) |
Aug 03, 2021 | 13.63 | 13.75 | 13.52 | 13.69 | 36,715 | -0.28(-2.00%) |
Aug 02, 2021 | 13.82 | 14.06 | 13.61 | 13.97 | 56,556 | +0.06(+0.43%) |
Jul 30, 2021 | 13.79 | 14.06 | 13.72 | 13.91 | 55,822 | -0.08(-0.57%) |
Jul 29, 2021 | 13.97 | 14.28 | 13.87 | 13.99 | 104,568 | +0.21(+1.52%) |
Jul 28, 2021 | 13.24 | 13.79 | 13.21 | 13.78 | 306,744 | +0.12(+0.88%) |
Jul 27, 2021 | 13.66 | 13.73 | 13.32 | 13.66 | 223,219 | -1.19(-8.01%) |
Jul 26, 2021 | 15.18 | 15.18 | 14.82 | 14.85 | 116,373 | -1.33(-8.22%) |
Jul 23, 2021 | 16.29 | 16.33 | 16.07 | 16.18 | 99,927 | -0.12(-0.74%) |
Jul 22, 2021 | 16.42 | 16.52 | 16.26 | 16.30 | 33,545 | -0.40(-2.40%) |
Jul 21, 2021 | 16.51 | 16.72 | 16.30 | 16.70 | 53,928 | +0.53(+3.28%) |
Jul 20, 2021 | 16.14 | 16.30 | 15.92 | 16.17 | 143,515 | -0.19(-1.16%) |
Jul 19, 2021 | 16.20 | 16.37 | 16.14 | 16.36 | 50,384 | -0.30(-1.80%) |
Jul 16, 2021 | 16.63 | 16.90 | 16.53 | 16.66 | 176,048 | -0.34(-2.00%) |
Jul 15, 2021 | 16.93 | 17.04 | 16.67 | 17.00 | 250,324 | -1.12(-6.18%) |
Jul 14, 2021 | 18.29 | 18.29 | 18.00 | 18.12 | 64,008 | -0.32(-1.74%) |
Jul 13, 2021 | 18.52 | 18.64 | 18.43 | 18.44 | 60,100 | -0.64(-3.35%) |
Jul 12, 2021 | 19.28 | 19.34 | 19.00 | 19.08 | 42,234 | +0.28(+1.49%) |
Jul 09, 2021 | 18.71 | 18.82 | 18.61 | 18.80 | 119,162 | +0.29(+1.57%) |
Jul 08, 2021 | 18.59 | 18.70 | 18.42 | 18.51 | 128,445 | -0.35(-1.86%) |
Jul 07, 2021 | 19.09 | 19.13 | 18.85 | 18.86 | 59,592 | -0.65(-3.33%) |
Jul 06, 2021 | 19.67 | 19.83 | 19.49 | 19.51 | 188,391 | +0.55(+2.90%) |
Jul 02, 2021 | 18.95 | 19.11 | 18.85 | 18.96 | 42,935 | +0.00(+0.00%) |
Jul 01, 2021 | 18.96 | 19.03 | 18.82 | 18.96 | 106,400 | -0.29(-1.51%) |
Jun 30, 2021 | 19.42 | 19.48 | 19.25 | 19.25 | 108,857 | -0.89(-4.42%) |
Jun 29, 2021 | 20.30 | 20.47 | 20.13 | 20.14 | 156,240 | +0.16(+0.80%) |
Jun 28, 2021 | 20.08 | 20.19 | 19.98 | 19.98 | 84,217 | +0.16(+0.81%) |
Jun 25, 2021 | 19.93 | 19.98 | 19.78 | 19.82 | 149,614 | +0.45(+2.32%) |
Jun 24, 2021 | 19.45 | 19.68 | 19.30 | 19.37 | 164,186 | +0.42(+2.22%) |
Jun 23, 2021 | 19.21 | 19.31 | 18.90 | 18.95 | 117,003 | -0.40(-2.07%) |
Jun 22, 2021 | 19.42 | 19.50 | 19.23 | 19.35 | 90,537 | -0.09(-0.46%) |
Jun 21, 2021 | 19.75 | 19.79 | 19.40 | 19.44 | 151,450 | +0.08(+0.41%) |
Jun 18, 2021 | 20.00 | 20.28 | 19.36 | 19.36 | 1,168,129 | -0.63(-3.15%) |
Jun 17, 2021 | 19.85 | 20.32 | 19.85 | 19.99 | 214,030 | -0.27(-1.33%) |
Jun 16, 2021 | 19.78 | 20.36 | 19.78 | 20.26 | 150,413 | +0.74(+3.79%) |
Jun 15, 2021 | 19.94 | 19.94 | 19.52 | 19.52 | 224,664 | -0.67(-3.32%) |
Jun 14, 2021 | 20.23 | 20.25 | 20.03 | 20.19 | 103,653 | -0.29(-1.42%) |
Jun 11, 2021 | 20.60 | 20.64 | 20.32 | 20.48 | 119,732 | -1.03(-4.79%) |
Jun 10, 2021 | 21.12 | 21.55 | 21.05 | 21.51 | 105,399 | +0.27(+1.27%) |
Jun 09, 2021 | 21.31 | 21.67 | 21.08 | 21.24 | 108,174 | +0.35(+1.68%) |
Jun 08, 2021 | 21.09 | 21.25 | 20.78 | 20.89 | 159,397 | -0.75(-3.47%) |
Jun 07, 2021 | 20.45 | 21.85 | 20.28 | 21.64 | 225,390 | +0.81(+3.89%) |
Jun 04, 2021 | 20.27 | 20.90 | 20.27 | 20.83 | 128,173 | +1.29(+6.60%) |
Jun 03, 2021 | 20.02 | 20.12 | 19.32 | 19.54 | 263,227 | +0.34(+1.77%) |
Jun 02, 2021 | 18.82 | 19.57 | 18.55 | 19.20 | 455,136 | -2.88(-13.04%) |