Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 14.92 | 15.42 | 14.88 | 15.32 | 2,627,341 | +0.23(+1.52%) |
Aug 30, 2021 | 14.87 | 15.16 | 14.74 | 15.09 | 3,482,090 | -0.25(-1.63%) |
Aug 27, 2021 | 15.17 | 15.36 | 15.09 | 15.34 | 4,383,461 | +0.64(+4.35%) |
Aug 26, 2021 | 14.00 | 14.82 | 13.98 | 14.70 | 7,217,980 | +0.95(+6.91%) |
Aug 25, 2021 | 13.73 | 14.03 | 13.62 | 13.75 | 3,509,553 | +0.08(+0.59%) |
Aug 24, 2021 | 13.74 | 13.78 | 13.63 | 13.67 | 1,063,076 | -0.15(-1.09%) |
Aug 23, 2021 | 13.62 | 13.86 | 13.52 | 13.82 | 1,534,591 | +0.34(+2.52%) |
Aug 20, 2021 | 13.78 | 13.83 | 13.45 | 13.48 | 1,531,608 | -0.04(-0.30%) |
Aug 19, 2021 | 13.25 | 13.59 | 13.10 | 13.52 | 3,161,307 | +0.13(+0.97%) |
Aug 18, 2021 | 13.51 | 13.55 | 13.28 | 13.39 | 2,325,214 | -0.04(-0.30%) |
Aug 17, 2021 | 13.54 | 13.58 | 13.33 | 13.43 | 3,127,408 | -0.42(-3.03%) |
Aug 16, 2021 | 13.79 | 13.97 | 13.78 | 13.85 | 1,757,041 | +0.35(+2.59%) |
Aug 13, 2021 | 13.74 | 13.85 | 13.49 | 13.50 | 2,071,653 | -0.21(-1.53%) |
Aug 12, 2021 | 14.05 | 14.15 | 13.67 | 13.71 | 3,436,479 | -0.51(-3.59%) |
Aug 11, 2021 | 13.99 | 14.29 | 13.96 | 14.22 | 1,670,739 | -0.17(-1.18%) |
Aug 10, 2021 | 14.35 | 14.46 | 14.26 | 14.39 | 1,361,764 | +0.24(+1.70%) |
Aug 09, 2021 | 14.30 | 14.33 | 14.02 | 14.15 | 1,810,157 | -0.33(-2.28%) |
Aug 06, 2021 | 14.55 | 14.69 | 14.43 | 14.48 | 1,762,291 | -0.11(-0.75%) |
Aug 05, 2021 | 14.65 | 14.73 | 14.49 | 14.59 | 2,152,126 | +0.02(+0.14%) |
Aug 04, 2021 | 14.41 | 14.74 | 14.41 | 14.57 | 2,393,901 | +0.32(+2.25%) |
Aug 03, 2021 | 14.04 | 14.29 | 14.00 | 14.25 | 2,163,765 | +0.39(+2.81%) |
Aug 02, 2021 | 13.97 | 14.16 | 13.77 | 13.86 | 1,778,273 | +0.10(+0.73%) |
Jul 30, 2021 | 13.68 | 13.79 | 13.52 | 13.76 | 2,333,444 | -0.43(-3.03%) |
Jul 29, 2021 | 14.00 | 14.36 | 13.95 | 14.19 | 2,433,075 | +0.34(+2.45%) |
Jul 28, 2021 | 13.93 | 14.11 | 13.79 | 13.85 | 2,111,326 | +0.11(+0.80%) |
Jul 27, 2021 | 14.04 | 14.08 | 13.74 | 13.74 | 2,551,757 | -0.50(-3.51%) |
Jul 26, 2021 | 14.43 | 14.47 | 14.07 | 14.24 | 2,832,009 | +0.17(+1.21%) |
Jul 23, 2021 | 13.97 | 14.21 | 13.95 | 14.07 | 1,383,203 | +0.12(+0.86%) |
Jul 22, 2021 | 13.69 | 13.97 | 13.59 | 13.95 | 2,395,409 | +0.28(+2.05%) |
Jul 21, 2021 | 13.63 | 13.83 | 13.62 | 13.67 | 1,753,360 | +0.08(+0.59%) |
Jul 20, 2021 | 13.42 | 13.59 | 13.34 | 13.59 | 2,517,514 | +0.44(+3.35%) |
Jul 19, 2021 | 13.12 | 13.19 | 12.94 | 13.15 | 3,064,120 | +0.32(+2.49%) |
Jul 16, 2021 | 12.81 | 12.87 | 12.73 | 12.83 | 1,571,832 | +0.18(+1.42%) |
Jul 15, 2021 | 12.75 | 12.87 | 12.59 | 12.65 | 2,035,070 | -0.15(-1.17%) |
Jul 14, 2021 | 13.01 | 13.03 | 12.66 | 12.80 | 1,766,907 | -0.11(-0.85%) |
Jul 13, 2021 | 12.89 | 13.00 | 12.83 | 12.91 | 1,499,979 | -0.19(-1.45%) |
Jul 12, 2021 | 13.07 | 13.15 | 12.94 | 13.10 | 2,052,129 | +0.21(+1.63%) |
Jul 09, 2021 | 12.93 | 13.01 | 12.82 | 12.89 | 1,407,971 | +0.03(+0.23%) |
Jul 08, 2021 | 12.56 | 12.99 | 12.55 | 12.86 | 3,738,669 | +0.32(+2.55%) |
Jul 07, 2021 | 12.59 | 12.62 | 12.30 | 12.54 | 3,756,016 | -0.32(-2.49%) |
Jul 06, 2021 | 12.81 | 12.90 | 12.61 | 12.86 | 2,214,902 | -0.05(-0.39%) |
Jul 02, 2021 | 12.82 | 13.06 | 12.76 | 12.91 | 2,131,534 | +0.12(+0.94%) |
Jul 01, 2021 | 12.89 | 12.91 | 12.54 | 12.79 | 2,806,894 | -0.29(-2.22%) |
Jun 30, 2021 | 12.96 | 13.32 | 12.59 | 13.08 | 3,832,325 | +0.28(+2.19%) |
Jun 29, 2021 | 13.01 | 13.31 | 12.67 | 12.80 | 5,633,386 | +0.23(+1.83%) |
Jun 28, 2021 | 12.60 | 12.76 | 12.53 | 12.57 | 4,079,374 | +0.25(+2.03%) |
Jun 25, 2021 | 12.11 | 12.32 | 12.10 | 12.32 | 2,437,687 | +0.31(+2.58%) |
Jun 24, 2021 | 11.67 | 12.09 | 11.65 | 12.01 | 2,290,874 | +0.37(+3.18%) |
Jun 23, 2021 | 11.76 | 11.90 | 11.64 | 11.64 | 3,022,712 | +0.17(+1.48%) |
Jun 22, 2021 | 11.45 | 11.51 | 11.40 | 11.47 | 1,252,799 | +0.21(+1.87%) |
Jun 21, 2021 | 11.12 | 11.30 | 11.07 | 11.26 | 1,457,269 | -0.05(-0.44%) |
Jun 18, 2021 | 11.30 | 11.47 | 11.29 | 11.31 | 895,697 | -0.11(-0.96%) |
Jun 17, 2021 | 11.29 | 11.47 | 11.22 | 11.42 | 1,743,883 | -0.01(-0.09%) |
Jun 16, 2021 | 11.28 | 11.52 | 11.26 | 11.43 | 1,181,684 | +0.13(+1.15%) |
Jun 15, 2021 | 11.72 | 11.78 | 11.30 | 11.30 | 2,606,352 | -0.51(-4.32%) |
Jun 14, 2021 | 11.63 | 11.82 | 11.51 | 11.81 | 2,095,867 | +0.27(+2.34%) |
Jun 11, 2021 | 11.45 | 11.70 | 11.44 | 11.54 | 4,609,865 | +0.45(+4.06%) |
Jun 10, 2021 | 11.12 | 11.24 | 11.01 | 11.09 | 1,358,719 | +0.00(+0.00%) |
Jun 09, 2021 | 11.12 | 11.14 | 10.98 | 11.09 | 1,074,651 | +0.09(+0.82%) |
Jun 08, 2021 | 11.19 | 11.24 | 10.97 | 11.00 | 2,640,605 | +0.18(+1.66%) |
Jun 07, 2021 | 10.73 | 10.86 | 10.72 | 10.82 | 1,432,023 | -0.07(-0.64%) |
Jun 04, 2021 | 10.72 | 10.98 | 10.64 | 10.89 | 1,389,608 | +0.13(+1.21%) |
Jun 03, 2021 | 10.73 | 10.82 | 10.67 | 10.76 | 1,554,108 | -0.03(-0.28%) |
Jun 02, 2021 | 10.90 | 10.95 | 10.72 | 10.79 | 1,289,568 | -0.13(-1.19%) |