Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 12.93 | 13.44 | 12.93 | 13.26 | 34,228 | +0.28(+2.15%) |
Aug 30, 2021 | 13.30 | 13.30 | 12.98 | 12.98 | 70,851 | -0.36(-2.72%) |
Aug 27, 2021 | 13.11 | 13.39 | 13.11 | 13.34 | 17,899 | +0.24(+1.85%) |
Aug 26, 2021 | 13.33 | 13.33 | 13.05 | 13.10 | 18,589 | -0.24(-1.81%) |
Aug 25, 2021 | 13.26 | 13.39 | 13.07 | 13.34 | 17,953 | +0.09(+0.70%) |
Aug 24, 2021 | 13.13 | 13.36 | 13.12 | 13.25 | 23,488 | +0.12(+0.92%) |
Aug 23, 2021 | 13.08 | 13.20 | 12.99 | 13.13 | 37,710 | +0.01(+0.07%) |
Aug 20, 2021 | 12.94 | 13.21 | 12.94 | 13.12 | 44,409 | +0.15(+1.15%) |
Aug 19, 2021 | 13.22 | 13.29 | 12.97 | 12.97 | 62,063 | -0.29(-2.18%) |
Aug 18, 2021 | 13.11 | 13.36 | 13.03 | 13.26 | 37,491 | +0.00(+0.00%) |
Aug 17, 2021 | 13.30 | 13.40 | 13.13 | 13.26 | 60,442 | -0.19(-1.38%) |
Aug 16, 2021 | 13.94 | 13.94 | 13.30 | 13.44 | 119,106 | -0.50(-3.60%) |
Aug 13, 2021 | 14.13 | 14.13 | 13.62 | 13.95 | 42,501 | -0.12(-0.86%) |
Aug 12, 2021 | 14.21 | 14.21 | 13.36 | 14.07 | 128,286 | -0.06(-0.40%) |
Aug 11, 2021 | 14.10 | 14.31 | 14.04 | 14.12 | 55,479 | -0.22(-1.56%) |
Aug 10, 2021 | 14.23 | 14.38 | 14.15 | 14.35 | 19,129 | +0.20(+1.45%) |
Aug 09, 2021 | 14.02 | 14.35 | 14.00 | 14.14 | 14,057 | +0.14(+1.00%) |
Aug 06, 2021 | 13.76 | 14.12 | 13.76 | 14.00 | 20,806 | +0.11(+0.80%) |
Aug 05, 2021 | 13.65 | 13.98 | 13.63 | 13.89 | 42,851 | +0.07(+0.47%) |
Aug 04, 2021 | 13.77 | 13.89 | 13.63 | 13.83 | 26,396 | +0.03(+0.20%) |
Aug 03, 2021 | 13.56 | 13.89 | 13.49 | 13.80 | 25,866 | +0.24(+1.78%) |
Aug 02, 2021 | 13.57 | 13.80 | 13.50 | 13.56 | 33,051 | -0.07(-0.55%) |
Jul 30, 2021 | 13.69 | 13.70 | 13.39 | 13.63 | 42,295 | -0.06(-0.41%) |
Jul 29, 2021 | 13.77 | 13.87 | 13.62 | 13.69 | 20,735 | -0.10(-0.74%) |
Jul 28, 2021 | 13.40 | 13.83 | 13.33 | 13.79 | 39,150 | +0.37(+2.77%) |
Jul 27, 2021 | 13.61 | 13.88 | 13.31 | 13.42 | 34,910 | -0.28(-2.04%) |
Jul 26, 2021 | 13.62 | 13.83 | 13.53 | 13.69 | 27,343 | -0.05(-0.34%) |
Jul 23, 2021 | 13.75 | 13.88 | 13.68 | 13.74 | 30,189 | -0.06(-0.40%) |
Jul 22, 2021 | 14.14 | 14.14 | 13.67 | 13.80 | 25,784 | -0.33(-2.31%) |
Jul 21, 2021 | 13.89 | 14.30 | 13.85 | 14.12 | 31,976 | +0.28(+2.02%) |
Jul 20, 2021 | 13.56 | 14.01 | 13.56 | 13.84 | 28,137 | +0.31(+2.27%) |
Jul 19, 2021 | 13.82 | 13.95 | 13.21 | 13.54 | 77,590 | -0.41(-2.93%) |
Jul 16, 2021 | 14.05 | 14.25 | 13.86 | 13.95 | 44,136 | -0.13(-0.93%) |
Jul 15, 2021 | 14.67 | 14.73 | 14.00 | 14.08 | 49,589 | -0.53(-3.63%) |
Jul 14, 2021 | 14.75 | 14.77 | 14.56 | 14.61 | 16,014 | -0.07(-0.44%) |
Jul 13, 2021 | 14.79 | 14.98 | 14.58 | 14.67 | 47,858 | -0.11(-0.76%) |
Jul 12, 2021 | 14.66 | 14.82 | 14.66 | 14.78 | 31,363 | +0.03(+0.19%) |
Jul 09, 2021 | 14.99 | 15.03 | 14.69 | 14.76 | 72,983 | -0.23(-1.55%) |
Jul 08, 2021 | 15.16 | 15.16 | 14.66 | 14.99 | 67,835 | -0.19(-1.23%) |
Jul 07, 2021 | 15.12 | 15.21 | 15.00 | 15.17 | 49,512 | +0.05(+0.31%) |
Jul 06, 2021 | 15.21 | 15.27 | 15.03 | 15.13 | 47,383 | +0.00(+0.00%) |
Jul 02, 2021 | 15.07 | 15.38 | 15.07 | 15.13 | 100,126 | +0.06(+0.37%) |
Jul 01, 2021 | 14.91 | 15.10 | 14.91 | 15.07 | 85,238 | +0.15(+1.00%) |
Jun 30, 2021 | 14.65 | 15.08 | 14.65 | 14.92 | 55,726 | +0.26(+1.78%) |
Jun 29, 2021 | 14.89 | 15.02 | 14.60 | 14.66 | 63,983 | -0.20(-1.32%) |
Jun 28, 2021 | 16.33 | 16.33 | 14.50 | 14.86 | 321,914 | -1.38(-8.48%) |
Jun 25, 2021 | 16.45 | 16.61 | 16.19 | 16.23 | 197,285 | -0.09(-0.57%) |
Jun 24, 2021 | 16.01 | 16.36 | 15.81 | 16.33 | 212,515 | +0.58(+3.72%) |
Jun 23, 2021 | 15.43 | 15.77 | 15.43 | 15.74 | 132,551 | +0.40(+2.60%) |
Jun 22, 2021 | 15.18 | 15.43 | 14.95 | 15.34 | 161,029 | +0.39(+2.61%) |
Jun 21, 2021 | 14.86 | 15.26 | 14.86 | 14.95 | 78,798 | +0.09(+0.63%) |
Jun 18, 2021 | 14.67 | 14.91 | 14.65 | 14.86 | 38,286 | +0.08(+0.52%) |
Jun 17, 2021 | 15.19 | 15.19 | 14.67 | 14.79 | 32,437 | -0.12(-0.80%) |
Jun 16, 2021 | 15.25 | 15.45 | 14.85 | 14.90 | 130,115 | -0.27(-1.79%) |
Jun 15, 2021 | 14.71 | 15.37 | 14.71 | 15.18 | 145,398 | +0.55(+3.77%) |
Jun 14, 2021 | 14.42 | 14.69 | 14.35 | 14.62 | 122,775 | +0.28(+1.95%) |
Jun 11, 2021 | 14.60 | 14.60 | 14.24 | 14.34 | 45,770 | -0.13(-0.88%) |
Jun 10, 2021 | 13.73 | 14.56 | 13.57 | 14.47 | 121,713 | +1.29(+9.77%) |
Jun 09, 2021 | 13.29 | 13.39 | 13.18 | 13.18 | 17,123 | -0.19(-1.39%) |
Jun 08, 2021 | 13.45 | 13.45 | 13.23 | 13.37 | 19,509 | -0.05(-0.38%) |
Jun 07, 2021 | 13.35 | 13.51 | 13.34 | 13.42 | 20,350 | +0.07(+0.51%) |
Jun 04, 2021 | 13.27 | 13.39 | 13.27 | 13.35 | 9,049 | +0.08(+0.64%) |
Jun 03, 2021 | 13.34 | 13.39 | 13.17 | 13.27 | 20,992 | -0.24(-1.76%) |
Jun 02, 2021 | 13.46 | 13.55 | 13.32 | 13.51 | 28,110 | +0.14(+1.01%) |