Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 15.71 | 15.75 | 14.97 | 15.52 | 5,597,574 | -0.57(-3.52%) |
Aug 30, 2021 | 16.25 | 16.45 | 15.69 | 16.08 | 2,995,614 | +0.09(+0.55%) |
Aug 27, 2021 | 15.09 | 16.03 | 14.96 | 16.00 | 3,314,223 | +0.92(+6.12%) |
Aug 26, 2021 | 14.89 | 15.23 | 14.78 | 15.07 | 2,208,045 | +0.20(+1.31%) |
Aug 25, 2021 | 14.74 | 15.06 | 14.55 | 14.88 | 2,349,572 | +0.18(+1.24%) |
Aug 24, 2021 | 14.78 | 15.21 | 14.59 | 14.70 | 3,312,993 | -0.01(-0.09%) |
Aug 23, 2021 | 14.15 | 14.80 | 14.12 | 14.71 | 3,614,519 | +1.02(+7.48%) |
Aug 20, 2021 | 13.57 | 13.82 | 13.19 | 13.69 | 2,862,073 | -0.10(-0.73%) |
Aug 19, 2021 | 14.15 | 14.24 | 13.42 | 13.79 | 3,480,849 | -0.18(-1.25%) |
Aug 18, 2021 | 13.98 | 14.45 | 13.66 | 13.96 | 3,982,338 | +0.35(+2.59%) |
Aug 17, 2021 | 13.60 | 14.11 | 13.44 | 13.61 | 3,522,756 | -0.05(-0.33%) |
Aug 16, 2021 | 13.27 | 13.73 | 12.98 | 13.66 | 3,150,607 | +0.31(+2.29%) |
Aug 13, 2021 | 13.29 | 13.61 | 13.15 | 13.35 | 2,703,739 | +0.12(+0.94%) |
Aug 12, 2021 | 13.13 | 13.33 | 12.81 | 13.22 | 1,846,992 | +0.16(+1.25%) |
Aug 11, 2021 | 12.70 | 13.08 | 12.57 | 13.06 | 2,656,329 | +0.50(+3.94%) |
Aug 10, 2021 | 11.88 | 12.65 | 11.68 | 12.57 | 2,666,081 | +0.69(+5.82%) |
Aug 09, 2021 | 12.57 | 12.58 | 11.84 | 11.88 | 5,002,446 | -0.75(-5.94%) |
Aug 06, 2021 | 13.20 | 13.24 | 12.13 | 12.63 | 5,660,780 | -0.15(-1.17%) |
Aug 05, 2021 | 12.45 | 12.89 | 12.41 | 12.78 | 3,422,747 | +0.42(+3.38%) |
Aug 04, 2021 | 12.56 | 12.68 | 12.25 | 12.36 | 1,262,608 | -0.16(-1.25%) |
Aug 03, 2021 | 12.51 | 12.51 | 12.00 | 12.51 | 1,580,914 | +0.01(+0.05%) |
Aug 02, 2021 | 12.58 | 12.87 | 12.36 | 12.51 | 1,892,894 | +0.10(+0.84%) |
Jul 30, 2021 | 12.62 | 12.64 | 12.18 | 12.40 | 1,777,610 | -0.22(-1.70%) |
Jul 29, 2021 | 12.31 | 12.76 | 12.21 | 12.62 | 1,656,408 | +0.42(+3.47%) |
Jul 28, 2021 | 12.06 | 12.40 | 11.88 | 12.20 | 1,267,811 | +0.25(+2.07%) |
Jul 27, 2021 | 12.29 | 12.29 | 11.50 | 11.95 | 2,473,413 | -0.36(-2.91%) |
Jul 26, 2021 | 12.10 | 12.47 | 12.06 | 12.31 | 2,128,656 | +0.23(+1.89%) |
Jul 23, 2021 | 12.38 | 12.41 | 11.90 | 12.08 | 1,678,327 | -0.12(-0.96%) |
Jul 22, 2021 | 12.10 | 12.20 | 11.80 | 12.20 | 1,505,728 | +0.13(+1.08%) |
Jul 21, 2021 | 11.50 | 12.14 | 11.40 | 12.06 | 1,958,949 | +0.73(+6.44%) |
Jul 20, 2021 | 11.57 | 11.59 | 11.18 | 11.33 | 2,360,052 | -0.09(-0.80%) |
Jul 19, 2021 | 10.85 | 11.47 | 10.79 | 11.43 | 4,263,184 | +0.12(+1.10%) |
Jul 16, 2021 | 12.27 | 12.36 | 11.25 | 11.30 | 4,882,927 | -0.91(-7.47%) |
Jul 15, 2021 | 12.09 | 12.56 | 12.01 | 12.21 | 2,050,117 | +0.06(+0.48%) |
Jul 14, 2021 | 12.44 | 12.83 | 12.10 | 12.16 | 2,984,119 | -0.27(-2.15%) |
Jul 13, 2021 | 13.02 | 13.10 | 12.36 | 12.42 | 2,748,672 | -0.84(-6.34%) |
Jul 12, 2021 | 13.36 | 13.36 | 12.94 | 13.26 | 1,245,252 | -0.13(-0.97%) |
Jul 09, 2021 | 13.21 | 13.52 | 12.98 | 13.39 | 1,845,350 | +0.35(+2.70%) |
Jul 08, 2021 | 12.84 | 13.19 | 12.73 | 13.04 | 2,195,181 | -0.48(-3.57%) |
Jul 07, 2021 | 13.57 | 13.77 | 13.13 | 13.52 | 2,028,753 | +0.10(+0.73%) |
Jul 06, 2021 | 13.41 | 13.56 | 12.84 | 13.43 | 2,385,474 | +0.01(+0.10%) |
Jul 02, 2021 | 13.47 | 13.81 | 13.19 | 13.41 | 4,740,167 | -0.50(-3.61%) |
Jul 01, 2021 | 14.97 | 15.06 | 13.68 | 13.92 | 3,878,410 | -1.04(-6.97%) |
Jun 30, 2021 | 14.80 | 15.21 | 14.69 | 14.96 | 1,537,617 | +0.14(+0.97%) |
Jun 29, 2021 | 15.15 | 15.30 | 14.67 | 14.82 | 1,599,858 | -0.11(-0.74%) |
Jun 28, 2021 | 15.70 | 15.73 | 14.60 | 14.93 | 3,064,667 | -0.43(-2.80%) |
Jun 25, 2021 | 16.09 | 16.45 | 15.33 | 15.36 | 4,092,026 | -0.27(-1.71%) |
Jun 24, 2021 | 14.78 | 15.66 | 14.78 | 15.62 | 2,385,816 | +0.84(+5.69%) |
Jun 23, 2021 | 15.19 | 15.70 | 14.76 | 14.78 | 2,282,230 | -0.53(-3.45%) |
Jun 22, 2021 | 14.41 | 15.32 | 13.69 | 15.31 | 3,905,684 | +0.65(+4.40%) |
Jun 21, 2021 | 14.24 | 14.86 | 14.19 | 14.67 | 2,563,218 | +0.24(+1.67%) |
Jun 18, 2021 | 14.19 | 14.71 | 13.96 | 14.42 | 2,383,861 | -0.31(-2.12%) |
Jun 17, 2021 | 15.49 | 15.71 | 14.37 | 14.74 | 4,171,300 | -1.15(-7.22%) |
Jun 16, 2021 | 14.61 | 15.97 | 14.61 | 15.88 | 5,956,272 | +1.41(+9.73%) |
Jun 15, 2021 | 14.12 | 14.57 | 13.56 | 14.48 | 2,841,827 | +0.43(+3.06%) |
Jun 14, 2021 | 14.85 | 15.16 | 13.89 | 14.05 | 3,723,239 | -0.65(-4.43%) |
Jun 11, 2021 | 14.24 | 14.71 | 14.08 | 14.70 | 3,090,185 | +0.66(+4.74%) |
Jun 10, 2021 | 13.95 | 14.51 | 13.84 | 14.03 | 2,635,582 | +0.38(+2.82%) |
Jun 09, 2021 | 13.53 | 13.77 | 13.46 | 13.65 | 2,869,874 | +0.25(+1.85%) |
Jun 08, 2021 | 13.52 | 13.56 | 12.93 | 13.40 | 2,304,659 | +0.07(+0.54%) |
Jun 07, 2021 | 12.52 | 13.42 | 12.43 | 13.33 | 3,998,764 | +1.02(+8.32%) |
Jun 04, 2021 | 12.23 | 12.38 | 11.99 | 12.31 | 1,801,343 | +0.14(+1.18%) |
Jun 03, 2021 | 12.40 | 12.48 | 12.02 | 12.16 | 3,134,881 | -0.43(-3.42%) |
Jun 02, 2021 | 13.00 | 13.09 | 12.23 | 12.59 | 2,668,274 | -0.44(-3.35%) |