Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 13.39 | 14.61 | 13.39 | 14.48 | 1,146,231 | +1.01(+7.50%) |
Aug 30, 2021 | 13.21 | 13.79 | 13.18 | 13.47 | 693,857 | +0.37(+2.82%) |
Aug 27, 2021 | 12.72 | 13.32 | 12.55 | 13.10 | 997,477 | +0.34(+2.66%) |
Aug 26, 2021 | 13.39 | 13.52 | 12.76 | 12.76 | 915,398 | -0.67(-4.99%) |
Aug 25, 2021 | 13.41 | 13.83 | 13.05 | 13.43 | 1,779,987 | +0.35(+2.68%) |
Aug 24, 2021 | 12.87 | 13.18 | 12.67 | 13.08 | 720,513 | +0.21(+1.63%) |
Aug 23, 2021 | 12.35 | 12.88 | 12.23 | 12.87 | 964,456 | +0.52(+4.21%) |
Aug 20, 2021 | 11.76 | 12.40 | 11.61 | 12.35 | 834,110 | +0.52(+4.40%) |
Aug 19, 2021 | 12.19 | 12.36 | 11.75 | 11.83 | 885,785 | -0.53(-4.29%) |
Aug 18, 2021 | 12.78 | 12.97 | 12.32 | 12.36 | 1,262,367 | -0.33(-2.60%) |
Aug 17, 2021 | 12.69 | 12.82 | 12.25 | 12.69 | 680,756 | -0.12(-0.94%) |
Aug 16, 2021 | 12.90 | 12.92 | 12.28 | 12.81 | 721,186 | -0.11(-0.85%) |
Aug 13, 2021 | 13.04 | 13.17 | 12.87 | 12.92 | 425,868 | -0.18(-1.37%) |
Aug 12, 2021 | 12.75 | 13.23 | 12.66 | 13.10 | 1,455,138 | +0.56(+4.47%) |
Aug 11, 2021 | 13.73 | 13.85 | 12.50 | 12.54 | 1,888,349 | -1.20(-8.73%) |
Aug 10, 2021 | 14.50 | 14.66 | 13.68 | 13.74 | 2,422,203 | -0.86(-5.89%) |
Aug 09, 2021 | 14.08 | 14.90 | 13.94 | 14.60 | 1,416,152 | +0.59(+4.21%) |
Aug 06, 2021 | 13.86 | 14.18 | 13.50 | 14.01 | 6,234,974 | +0.17(+1.23%) |
Aug 05, 2021 | 13.93 | 14.55 | 13.60 | 13.84 | 2,816,261 | -1.39(-9.13%) |
Aug 04, 2021 | 14.76 | 15.34 | 14.48 | 15.23 | 1,084,746 | +0.96(+6.73%) |
Aug 03, 2021 | 14.84 | 15.01 | 13.81 | 14.27 | 786,396 | -0.61(-4.10%) |
Aug 02, 2021 | 14.75 | 15.25 | 14.44 | 14.88 | 467,213 | +0.14(+0.95%) |
Jul 30, 2021 | 14.59 | 14.94 | 14.52 | 14.74 | 272,071 | +0.09(+0.61%) |
Jul 29, 2021 | 14.67 | 14.98 | 14.32 | 14.65 | 297,553 | +0.04(+0.27%) |
Jul 28, 2021 | 14.59 | 14.81 | 14.31 | 14.61 | 281,900 | +0.12(+0.83%) |
Jul 27, 2021 | 14.02 | 14.51 | 13.88 | 14.49 | 329,674 | +0.38(+2.69%) |
Jul 26, 2021 | 14.07 | 14.19 | 13.82 | 14.11 | 296,460 | +0.00(+0.00%) |
Jul 23, 2021 | 14.37 | 14.37 | 13.92 | 14.11 | 224,035 | -0.18(-1.26%) |
Jul 22, 2021 | 14.49 | 14.51 | 14.16 | 14.29 | 270,122 | -0.23(-1.58%) |
Jul 21, 2021 | 14.06 | 14.53 | 13.93 | 14.52 | 296,628 | +0.46(+3.27%) |
Jul 20, 2021 | 13.48 | 14.27 | 13.41 | 14.06 | 476,706 | +0.61(+4.54%) |
Jul 19, 2021 | 13.77 | 14.24 | 13.38 | 13.45 | 627,952 | -0.69(-4.88%) |
Jul 16, 2021 | 13.94 | 14.43 | 13.94 | 14.14 | 528,348 | +0.10(+0.71%) |
Jul 15, 2021 | 14.00 | 14.21 | 13.75 | 14.04 | 639,248 | -0.15(-1.06%) |
Jul 14, 2021 | 14.98 | 15.02 | 13.92 | 14.19 | 1,116,487 | -0.89(-5.90%) |
Jul 13, 2021 | 15.74 | 15.78 | 15.04 | 15.08 | 627,156 | -0.71(-4.50%) |
Jul 12, 2021 | 16.11 | 16.47 | 15.47 | 15.79 | 1,674,309 | +1.64(+11.59%) |
Jul 09, 2021 | 14.12 | 14.31 | 13.95 | 14.15 | 407,642 | +0.07(+0.50%) |
Jul 08, 2021 | 14.21 | 14.44 | 14.00 | 14.08 | 499,531 | -0.43(-2.96%) |
Jul 07, 2021 | 15.01 | 15.23 | 14.35 | 14.51 | 331,362 | -0.54(-3.59%) |
Jul 06, 2021 | 15.06 | 15.13 | 14.92 | 15.05 | 252,368 | -0.01(-0.07%) |
Jul 02, 2021 | 15.33 | 15.34 | 14.80 | 15.06 | 306,302 | -0.16(-1.05%) |
Jul 01, 2021 | 15.41 | 15.45 | 15.10 | 15.22 | 277,679 | -0.10(-0.65%) |
Jun 30, 2021 | 15.10 | 15.46 | 14.83 | 15.32 | 874,367 | +0.12(+0.79%) |
Jun 29, 2021 | 15.53 | 15.74 | 15.17 | 15.20 | 279,596 | -0.25(-1.62%) |
Jun 28, 2021 | 15.76 | 15.88 | 15.19 | 15.45 | 283,514 | -0.34(-2.15%) |
Jun 25, 2021 | 15.63 | 16.07 | 15.45 | 15.79 | 1,816,735 | +0.12(+0.77%) |
Jun 24, 2021 | 16.03 | 16.22 | 15.60 | 15.67 | 328,735 | -0.27(-1.69%) |
Jun 23, 2021 | 15.56 | 16.07 | 15.25 | 15.94 | 385,272 | +0.43(+2.77%) |
Jun 22, 2021 | 15.87 | 15.87 | 15.21 | 15.51 | 409,896 | -0.48(-3.00%) |
Jun 21, 2021 | 14.80 | 16.11 | 14.74 | 15.99 | 585,893 | +1.16(+7.82%) |
Jun 18, 2021 | 15.14 | 15.23 | 14.67 | 14.83 | 796,978 | -0.45(-2.95%) |
Jun 17, 2021 | 14.76 | 15.33 | 14.76 | 15.28 | 353,504 | +0.40(+2.69%) |
Jun 16, 2021 | 14.90 | 15.09 | 14.53 | 14.88 | 400,463 | -0.24(-1.59%) |
Jun 15, 2021 | 14.75 | 15.14 | 14.67 | 15.12 | 298,554 | +0.45(+3.07%) |
Jun 14, 2021 | 14.31 | 14.71 | 14.31 | 14.67 | 366,579 | +0.31(+2.16%) |
Jun 11, 2021 | 14.16 | 14.43 | 14.00 | 14.36 | 251,486 | +0.20(+1.41%) |
Jun 10, 2021 | 14.39 | 14.39 | 13.97 | 14.16 | 366,599 | -0.21(-1.46%) |
Jun 09, 2021 | 14.20 | 14.47 | 14.20 | 14.37 | 306,202 | +0.19(+1.34%) |
Jun 08, 2021 | 14.19 | 14.38 | 13.92 | 14.18 | 507,392 | +0.02(+0.14%) |
Jun 07, 2021 | 14.18 | 14.48 | 14.00 | 14.16 | 525,939 | +0.02(+0.14%) |
Jun 04, 2021 | 14.04 | 14.19 | 14.00 | 14.14 | 339,679 | +0.12(+0.86%) |
Jun 03, 2021 | 14.00 | 14.19 | 13.96 | 14.02 | 422,562 | -0.14(-0.99%) |
Jun 02, 2021 | 14.51 | 14.57 | 13.99 | 14.16 | 433,208 | -0.37(-2.55%) |