Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 13.14 | 13.44 | 12.62 | 12.92 | 308,166 | +0.03(+0.23%) |
Aug 30, 2021 | 14.00 | 14.20 | 12.75 | 12.89 | 352,581 | -1.01(-7.27%) |
Aug 27, 2021 | 14.00 | 14.26 | 13.63 | 13.90 | 391,400 | +0.17(+1.24%) |
Aug 26, 2021 | 13.19 | 14.27 | 13.19 | 13.73 | 414,969 | +0.39(+2.92%) |
Aug 25, 2021 | 13.62 | 13.84 | 13.03 | 13.34 | 345,314 | -0.16(-1.19%) |
Aug 24, 2021 | 13.40 | 14.71 | 13.30 | 13.50 | 728,883 | +0.09(+0.67%) |
Aug 23, 2021 | 11.89 | 13.63 | 11.89 | 13.41 | 770,213 | +1.88(+16.31%) |
Aug 20, 2021 | 10.90 | 11.60 | 10.86 | 11.53 | 204,083 | +0.48(+4.34%) |
Aug 19, 2021 | 12.15 | 12.15 | 11.00 | 11.05 | 344,425 | -1.00(-8.30%) |
Aug 18, 2021 | 11.91 | 12.25 | 11.33 | 12.05 | 422,631 | +0.29(+2.47%) |
Aug 17, 2021 | 13.61 | 13.79 | 11.69 | 11.76 | 497,016 | -1.98(-14.41%) |
Aug 16, 2021 | 14.00 | 14.29 | 13.50 | 13.74 | 337,957 | -0.35(-2.48%) |
Aug 13, 2021 | 14.45 | 14.45 | 13.59 | 14.09 | 170,558 | -0.33(-2.29%) |
Aug 12, 2021 | 14.83 | 14.83 | 13.41 | 14.42 | 493,829 | -0.59(-3.93%) |
Aug 11, 2021 | 14.73 | 15.24 | 12.51 | 15.01 | 1,256,861 | -0.54(-3.47%) |
Aug 10, 2021 | 16.25 | 16.25 | 15.29 | 15.55 | 237,840 | -0.32(-2.02%) |
Aug 09, 2021 | 15.42 | 16.17 | 14.65 | 15.87 | 298,297 | +0.82(+5.45%) |
Aug 06, 2021 | 15.41 | 15.89 | 14.89 | 15.05 | 226,759 | -0.22(-1.44%) |
Aug 05, 2021 | 15.01 | 15.50 | 14.78 | 15.27 | 162,328 | +0.44(+2.97%) |
Aug 04, 2021 | 15.20 | 15.52 | 14.54 | 14.83 | 246,436 | -0.49(-3.20%) |
Aug 03, 2021 | 14.95 | 15.36 | 14.60 | 15.32 | 245,874 | +0.34(+2.27%) |
Aug 02, 2021 | 15.69 | 15.69 | 14.85 | 14.98 | 158,034 | -0.54(-3.48%) |
Jul 30, 2021 | 16.05 | 16.72 | 15.27 | 15.52 | 188,102 | -0.55(-3.42%) |
Jul 29, 2021 | 15.95 | 16.29 | 15.43 | 16.07 | 208,735 | +0.30(+1.90%) |
Jul 28, 2021 | 16.06 | 16.31 | 15.67 | 15.77 | 198,798 | -0.19(-1.19%) |
Jul 27, 2021 | 16.46 | 16.46 | 15.62 | 15.96 | 235,928 | -0.51(-3.10%) |
Jul 26, 2021 | 16.67 | 17.19 | 16.25 | 16.47 | 146,377 | -0.18(-1.08%) |
Jul 23, 2021 | 17.65 | 17.65 | 16.28 | 16.65 | 231,802 | -1.04(-5.88%) |
Jul 22, 2021 | 17.99 | 18.25 | 17.20 | 17.69 | 158,328 | -0.28(-1.56%) |
Jul 21, 2021 | 17.30 | 18.16 | 17.29 | 17.97 | 182,531 | +0.89(+5.21%) |
Jul 20, 2021 | 16.85 | 17.09 | 16.42 | 17.08 | 209,638 | +0.49(+2.95%) |
Jul 19, 2021 | 16.65 | 17.38 | 16.06 | 16.59 | 259,101 | -0.57(-3.32%) |
Jul 16, 2021 | 19.02 | 19.17 | 17.07 | 17.16 | 396,655 | -1.82(-9.59%) |
Jul 15, 2021 | 18.42 | 19.10 | 18.08 | 18.98 | 342,850 | +0.86(+4.75%) |
Jul 14, 2021 | 18.54 | 18.98 | 17.81 | 18.12 | 324,960 | -0.28(-1.52%) |
Jul 13, 2021 | 17.16 | 18.45 | 17.14 | 18.40 | 326,656 | +1.01(+5.81%) |
Jul 12, 2021 | 17.86 | 17.86 | 17.09 | 17.39 | 220,078 | -0.55(-3.07%) |
Jul 09, 2021 | 18.10 | 18.32 | 17.89 | 17.94 | 206,883 | +0.12(+0.67%) |
Jul 08, 2021 | 17.57 | 17.95 | 17.20 | 17.82 | 405,620 | -0.14(-0.78%) |
Jul 07, 2021 | 18.50 | 19.82 | 17.52 | 17.96 | 1,481,393 | +0.71(+4.12%) |
Jul 06, 2021 | 17.58 | 17.92 | 16.88 | 17.25 | 364,444 | -0.37(-2.10%) |
Jul 02, 2021 | 17.85 | 17.93 | 17.38 | 17.62 | 114,049 | -0.25(-1.40%) |
Jul 01, 2021 | 18.02 | 18.10 | 17.50 | 17.87 | 168,948 | -0.09(-0.50%) |
Jun 30, 2021 | 17.90 | 18.28 | 17.55 | 17.96 | 463,312 | +0.16(+0.90%) |
Jun 29, 2021 | 18.10 | 18.28 | 17.80 | 17.80 | 411,411 | -0.15(-0.84%) |
Jun 28, 2021 | 17.99 | 18.11 | 17.30 | 17.95 | 283,152 | -0.07(-0.39%) |
Jun 25, 2021 | 17.85 | 18.77 | 17.85 | 18.02 | 2,442,718 | +0.18(+1.01%) |
Jun 24, 2021 | 18.46 | 18.68 | 17.84 | 17.84 | 478,151 | -0.09(-0.50%) |
Jun 23, 2021 | 18.38 | 18.70 | 17.87 | 17.93 | 504,665 | -0.22(-1.21%) |
Jun 22, 2021 | 18.42 | 18.52 | 17.86 | 18.15 | 340,930 | -0.01(-0.06%) |
Jun 21, 2021 | 19.46 | 19.89 | 18.01 | 18.16 | 547,983 | -1.23(-6.34%) |
Jun 18, 2021 | 19.47 | 20.09 | 18.62 | 19.39 | 1,654,361 | -0.55(-2.76%) |
Jun 17, 2021 | 19.91 | 20.42 | 19.11 | 19.94 | 402,189 | +0.02(+0.10%) |
Jun 16, 2021 | 19.22 | 20.16 | 19.22 | 19.92 | 389,662 | +0.60(+3.11%) |
Jun 15, 2021 | 19.04 | 19.42 | 18.36 | 19.32 | 256,361 | +0.19(+0.99%) |
Jun 14, 2021 | 19.79 | 20.29 | 18.83 | 19.13 | 332,537 | -0.75(-3.77%) |
Jun 11, 2021 | 19.49 | 20.63 | 19.49 | 19.88 | 473,137 | +0.53(+2.74%) |
Jun 10, 2021 | 18.68 | 19.46 | 18.44 | 19.35 | 246,341 | +0.56(+2.98%) |
Jun 09, 2021 | 21.26 | 21.26 | 18.45 | 18.79 | 787,405 | -2.31(-10.95%) |
Jun 08, 2021 | 20.43 | 21.23 | 20.34 | 21.10 | 751,197 | +0.62(+3.03%) |
Jun 07, 2021 | 20.01 | 20.65 | 19.34 | 20.48 | 638,162 | +0.48(+2.40%) |
Jun 04, 2021 | 19.27 | 20.49 | 19.08 | 20.00 | 716,011 | +0.93(+4.88%) |
Jun 03, 2021 | 18.92 | 21.80 | 18.82 | 19.07 | 1,534,515 | -0.44(-2.26%) |
Jun 02, 2021 | 17.75 | 19.71 | 17.72 | 19.51 | 935,506 | +1.76(+9.92%) |