Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 17.46 | 17.49 | 17.39 | 17.41 | 19,136 | -0.05(-0.29%) |
Aug 30, 2021 | 17.43 | 17.47 | 17.40 | 17.46 | 5,847 | +0.17(+0.99%) |
Aug 27, 2021 | 17.30 | 17.30 | 17.26 | 17.29 | 2,945 | -0.17(-0.97%) |
Aug 26, 2021 | 17.42 | 17.47 | 17.39 | 17.46 | 6,222 | +0.34(+1.98%) |
Aug 25, 2021 | 17.13 | 17.19 | 17.12 | 17.12 | 12,580 | +0.03(+0.18%) |
Aug 24, 2021 | 17.11 | 17.11 | 17.07 | 17.09 | 11,901 | -0.30(-1.70%) |
Aug 23, 2021 | 17.41 | 17.46 | 17.35 | 17.39 | 2,381 | -0.28(-1.61%) |
Aug 20, 2021 | 17.73 | 17.73 | 17.59 | 17.67 | 9,454 | +0.29(+1.64%) |
Aug 19, 2021 | 17.53 | 17.53 | 17.33 | 17.38 | 7,618 | -0.14(-0.77%) |
Aug 18, 2021 | 17.35 | 17.52 | 17.35 | 17.52 | 27,630 | -0.03(-0.17%) |
Aug 17, 2021 | 17.55 | 17.67 | 17.52 | 17.55 | 33,881 | +0.43(+2.48%) |
Aug 16, 2021 | 17.20 | 17.20 | 17.09 | 17.12 | 4,003 | +0.01(+0.07%) |
Aug 13, 2021 | 17.20 | 17.26 | 17.11 | 17.11 | 7,635 | -0.02(-0.10%) |
Aug 12, 2021 | 17.14 | 17.15 | 17.07 | 17.13 | 6,561 | +0.20(+1.18%) |
Aug 11, 2021 | 16.91 | 16.99 | 16.91 | 16.93 | 4,165 | -0.01(-0.07%) |
Aug 10, 2021 | 16.98 | 16.98 | 16.89 | 16.94 | 8,330 | -0.10(-0.57%) |
Aug 09, 2021 | 17.14 | 17.14 | 17.03 | 17.04 | 5,885 | -0.28(-1.59%) |
Aug 06, 2021 | 17.20 | 17.33 | 17.20 | 17.32 | 2,315 | +0.11(+0.63%) |
Aug 05, 2021 | 17.17 | 17.21 | 17.16 | 17.21 | 2,463 | +0.08(+0.46%) |
Aug 04, 2021 | 17.15 | 17.16 | 17.11 | 17.13 | 3,981 | -0.14(-0.82%) |
Aug 03, 2021 | 17.30 | 17.33 | 17.26 | 17.27 | 6,048 | -0.03(-0.17%) |
Aug 02, 2021 | 17.20 | 17.32 | 17.20 | 17.30 | 11,839 | -0.29(-1.65%) |
Jul 30, 2021 | 17.60 | 17.63 | 17.59 | 17.59 | 1,813 | +0.03(+0.17%) |
Jul 29, 2021 | 17.39 | 17.59 | 17.39 | 17.56 | 7,844 | +0.19(+1.08%) |
Jul 28, 2021 | 17.71 | 17.80 | 17.37 | 17.37 | 49,848 | -0.93(-5.06%) |
Jul 27, 2021 | 18.31 | 18.48 | 18.22 | 18.30 | 45,315 | +0.83(+4.75%) |
Jul 26, 2021 | 17.52 | 17.57 | 17.44 | 17.47 | 27,464 | +0.62(+3.70%) |
Jul 23, 2021 | 16.83 | 16.94 | 16.83 | 16.85 | 25,441 | +0.23(+1.36%) |
Jul 22, 2021 | 16.62 | 16.64 | 16.61 | 16.62 | 3,115 | +0.06(+0.36%) |
Jul 21, 2021 | 16.61 | 16.64 | 16.55 | 16.56 | 15,626 | -0.20(-1.16%) |
Jul 20, 2021 | 16.82 | 16.82 | 16.69 | 16.75 | 9,308 | -0.14(-0.86%) |
Jul 19, 2021 | 16.88 | 16.95 | 16.88 | 16.90 | 26,789 | +0.07(+0.42%) |
Jul 16, 2021 | 16.77 | 16.86 | 16.74 | 16.83 | 11,097 | +0.20(+1.23%) |
Jul 15, 2021 | 16.69 | 16.69 | 16.61 | 16.63 | 13,598 | -0.23(-1.39%) |
Jul 14, 2021 | 16.83 | 16.87 | 16.80 | 16.86 | 21,201 | +0.12(+0.72%) |
Jul 13, 2021 | 16.72 | 16.75 | 16.66 | 16.74 | 6,092 | +0.02(+0.15%) |
Jul 12, 2021 | 16.73 | 16.78 | 16.71 | 16.71 | 37,628 | -0.17(-1.00%) |
Jul 09, 2021 | 17.07 | 17.09 | 16.78 | 16.88 | 18,261 | -0.31(-1.78%) |
Jul 08, 2021 | 17.19 | 17.19 | 17.05 | 17.19 | 7,771 | +0.45(+2.68%) |
Jul 07, 2021 | 16.67 | 16.81 | 16.67 | 16.74 | 8,239 | -0.40(-2.33%) |
Jul 06, 2021 | 17.05 | 17.16 | 17.00 | 17.14 | 10,517 | +0.17(+0.99%) |
Jul 02, 2021 | 16.93 | 17.01 | 16.93 | 16.97 | 125,043 | +0.24(+1.44%) |
Jul 01, 2021 | 16.64 | 16.73 | 16.61 | 16.73 | 17,918 | +0.19(+1.15%) |
Jun 30, 2021 | 16.51 | 16.54 | 16.51 | 16.54 | 3,609 | -0.07(-0.42%) |
Jun 29, 2021 | 16.59 | 16.64 | 16.59 | 16.61 | 12,936 | +0.15(+0.89%) |
Jun 28, 2021 | 16.42 | 16.47 | 16.42 | 16.46 | 8,710 | -0.01(-0.04%) |
Jun 25, 2021 | 16.46 | 16.52 | 16.44 | 16.47 | 37,049 | -0.29(-1.71%) |
Jun 24, 2021 | 16.76 | 16.77 | 16.72 | 16.76 | 16,037 | -0.14(-0.85%) |
Jun 23, 2021 | 16.83 | 16.91 | 16.83 | 16.90 | 3,527 | -0.07(-0.43%) |
Jun 22, 2021 | 16.97 | 16.99 | 16.95 | 16.97 | 2,889 | +0.03(+0.18%) |
Jun 21, 2021 | 17.02 | 17.02 | 16.94 | 16.94 | 6,331 | -0.09(-0.55%) |
Jun 18, 2021 | 16.98 | 17.07 | 16.98 | 17.03 | 7,028 | +0.08(+0.48%) |
Jun 17, 2021 | 16.87 | 16.98 | 16.87 | 16.95 | 3,586 | -0.12(-0.69%) |
Jun 16, 2021 | 16.90 | 17.08 | 16.87 | 17.07 | 10,306 | +0.35(+2.11%) |
Jun 15, 2021 | 16.65 | 16.72 | 16.64 | 16.72 | 13,904 | +0.22(+1.35%) |
Jun 14, 2021 | 16.49 | 16.51 | 16.49 | 16.50 | 2,092 | +0.04(+0.21%) |
Jun 11, 2021 | 16.26 | 16.50 | 16.26 | 16.46 | 2,990 | +0.25(+1.54%) |
Jun 10, 2021 | 16.32 | 16.32 | 16.21 | 16.21 | 1,794 | -0.17(-1.04%) |
Jun 09, 2021 | 16.38 | 16.38 | 16.33 | 16.38 | 2,482 | +0.01(+0.08%) |
Jun 08, 2021 | 16.39 | 16.40 | 16.34 | 16.37 | 3,942 | +0.16(+1.00%) |
Jun 07, 2021 | 16.19 | 16.27 | 16.19 | 16.20 | 5,669 | +0.04(+0.27%) |
Jun 04, 2021 | 16.16 | 16.21 | 16.16 | 16.16 | 4,291 | -0.21(-1.26%) |
Jun 03, 2021 | 16.35 | 16.37 | 16.34 | 16.37 | 4,868 | +0.21(+1.27%) |
Jun 02, 2021 | 16.14 | 16.17 | 16.14 | 16.16 | 4,625 | +0.14(+0.88%) |