Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 15.29 | 15.34 | 14.81 | 15.26 | 2,628,476 | -0.08(-0.52%) |
Aug 30, 2021 | 14.63 | 15.38 | 14.63 | 15.34 | 938,342 | +0.66(+4.50%) |
Aug 27, 2021 | 14.53 | 14.81 | 14.44 | 14.68 | 635,946 | +0.15(+1.03%) |
Aug 26, 2021 | 14.95 | 15.03 | 14.50 | 14.53 | 1,131,665 | -0.36(-2.42%) |
Aug 25, 2021 | 15.54 | 15.54 | 14.83 | 14.89 | 1,740,636 | -0.73(-4.67%) |
Aug 24, 2021 | 15.62 | 15.96 | 15.46 | 15.62 | 845,953 | -0.02(-0.13%) |
Aug 23, 2021 | 16.31 | 16.37 | 15.41 | 15.64 | 1,210,920 | -0.30(-1.88%) |
Aug 20, 2021 | 15.99 | 16.07 | 15.81 | 15.94 | 1,441,223 | -0.09(-0.56%) |
Aug 19, 2021 | 16.02 | 16.19 | 15.90 | 16.03 | 604,651 | -0.12(-0.74%) |
Aug 18, 2021 | 16.56 | 16.72 | 16.05 | 16.15 | 652,343 | -0.36(-2.18%) |
Aug 17, 2021 | 16.25 | 16.57 | 16.25 | 16.51 | 527,243 | +0.16(+0.98%) |
Aug 16, 2021 | 16.41 | 16.49 | 16.06 | 16.35 | 478,247 | -0.04(-0.24%) |
Aug 13, 2021 | 15.90 | 16.52 | 15.73 | 16.39 | 862,793 | +0.56(+3.54%) |
Aug 12, 2021 | 15.34 | 15.86 | 15.30 | 15.83 | 651,232 | +0.57(+3.74%) |
Aug 11, 2021 | 15.24 | 15.29 | 15.02 | 15.26 | 316,817 | +0.10(+0.66%) |
Aug 10, 2021 | 15.15 | 15.21 | 14.92 | 15.16 | 399,019 | +0.00(+0.00%) |
Aug 09, 2021 | 15.41 | 15.52 | 15.08 | 15.16 | 490,820 | -0.26(-1.69%) |
Aug 06, 2021 | 15.44 | 15.52 | 15.16 | 15.42 | 371,731 | -0.02(-0.13%) |
Aug 05, 2021 | 15.10 | 15.47 | 15.03 | 15.44 | 605,758 | +0.32(+2.15%) |
Aug 04, 2021 | 15.11 | 15.25 | 14.91 | 15.12 | 601,004 | -0.07(-0.49%) |
Aug 03, 2021 | 14.68 | 15.20 | 14.63 | 15.19 | 888,151 | +0.58(+3.97%) |
Aug 02, 2021 | 14.06 | 14.69 | 14.06 | 14.61 | 949,462 | +0.43(+3.03%) |
Jul 30, 2021 | 14.02 | 14.22 | 13.67 | 14.18 | 680,305 | +0.08(+0.57%) |
Jul 29, 2021 | 13.90 | 14.42 | 13.78 | 14.10 | 788,673 | +0.46(+3.37%) |
Jul 28, 2021 | 13.26 | 13.73 | 13.13 | 13.64 | 383,194 | +0.38(+2.87%) |
Jul 27, 2021 | 13.11 | 13.30 | 13.02 | 13.26 | 268,042 | +0.08(+0.61%) |
Jul 26, 2021 | 13.41 | 13.46 | 13.15 | 13.18 | 382,969 | -0.18(-1.35%) |
Jul 23, 2021 | 13.45 | 13.53 | 13.35 | 13.36 | 242,658 | -0.05(-0.37%) |
Jul 22, 2021 | 13.42 | 13.48 | 13.31 | 13.41 | 338,604 | -0.05(-0.37%) |
Jul 21, 2021 | 13.33 | 13.49 | 13.24 | 13.46 | 322,251 | +0.13(+0.98%) |
Jul 20, 2021 | 13.36 | 13.52 | 13.21 | 13.33 | 463,043 | +0.03(+0.23%) |
Jul 19, 2021 | 12.98 | 13.32 | 12.91 | 13.30 | 546,618 | +0.24(+1.84%) |
Jul 16, 2021 | 13.09 | 13.20 | 13.02 | 13.06 | 514,504 | -0.03(-0.23%) |
Jul 15, 2021 | 13.13 | 13.20 | 12.96 | 13.09 | 449,080 | -0.06(-0.46%) |
Jul 14, 2021 | 13.21 | 13.32 | 13.03 | 13.15 | 564,827 | -0.07(-0.53%) |
Jul 13, 2021 | 13.22 | 13.44 | 13.10 | 13.22 | 485,132 | +0.01(+0.08%) |
Jul 12, 2021 | 13.38 | 13.38 | 13.12 | 13.21 | 438,488 | -0.25(-1.86%) |
Jul 09, 2021 | 13.63 | 13.73 | 13.44 | 13.46 | 393,798 | -0.09(-0.66%) |
Jul 08, 2021 | 13.44 | 13.65 | 13.34 | 13.55 | 434,190 | -0.02(-0.15%) |
Jul 07, 2021 | 13.66 | 13.70 | 13.23 | 13.57 | 598,112 | -0.11(-0.80%) |
Jul 06, 2021 | 13.64 | 13.70 | 13.32 | 13.68 | 320,220 | +0.04(+0.29%) |
Jul 02, 2021 | 13.67 | 13.70 | 13.32 | 13.64 | 278,212 | -0.06(-0.44%) |
Jul 01, 2021 | 13.41 | 13.78 | 13.37 | 13.70 | 542,488 | +0.29(+2.16%) |
Jun 30, 2021 | 13.30 | 13.51 | 13.22 | 13.41 | 891,690 | +0.11(+0.83%) |
Jun 29, 2021 | 13.41 | 13.54 | 13.18 | 13.30 | 440,908 | -0.11(-0.82%) |
Jun 28, 2021 | 13.54 | 13.54 | 13.26 | 13.41 | 549,881 | -0.09(-0.67%) |
Jun 25, 2021 | 13.46 | 13.55 | 13.25 | 13.50 | 2,675,969 | +0.04(+0.30%) |
Jun 24, 2021 | 13.12 | 13.56 | 13.12 | 13.46 | 396,374 | +0.21(+1.58%) |
Jun 23, 2021 | 13.45 | 13.59 | 13.17 | 13.25 | 449,851 | -0.15(-1.12%) |
Jun 22, 2021 | 13.41 | 13.52 | 13.22 | 13.40 | 574,192 | -0.02(-0.15%) |
Jun 21, 2021 | 13.40 | 13.45 | 13.03 | 13.42 | 524,717 | +0.09(+0.68%) |
Jun 18, 2021 | 12.85 | 13.42 | 12.74 | 13.33 | 2,460,200 | +0.37(+2.85%) |
Jun 17, 2021 | 13.00 | 13.01 | 12.63 | 12.96 | 561,942 | +0.03(+0.23%) |
Jun 16, 2021 | 12.64 | 13.00 | 12.57 | 12.93 | 805,357 | +0.22(+1.73%) |
Jun 15, 2021 | 12.84 | 12.84 | 12.62 | 12.71 | 507,140 | -0.07(-0.55%) |
Jun 14, 2021 | 12.65 | 12.86 | 12.62 | 12.78 | 693,866 | +0.18(+1.43%) |
Jun 11, 2021 | 12.45 | 12.68 | 12.40 | 12.60 | 798,069 | +0.18(+1.45%) |
Jun 10, 2021 | 12.42 | 12.52 | 12.14 | 12.42 | 1,183,954 | +0.01(+0.08%) |
Jun 09, 2021 | 12.51 | 12.58 | 12.29 | 12.41 | 626,432 | -0.10(-0.80%) |
Jun 08, 2021 | 12.77 | 12.82 | 12.46 | 12.51 | 728,986 | -0.25(-1.96%) |
Jun 07, 2021 | 12.98 | 13.07 | 12.73 | 12.76 | 785,899 | -0.22(-1.69%) |
Jun 04, 2021 | 13.31 | 13.34 | 12.97 | 12.98 | 613,942 | -0.24(-1.82%) |
Jun 03, 2021 | 13.32 | 13.40 | 13.06 | 13.22 | 593,294 | -0.09(-0.68%) |
Jun 02, 2021 | 13.72 | 13.72 | 13.06 | 13.31 | 762,024 | -0.20(-1.48%) |