Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 16.98 | 17.50 | 16.98 | 17.37 | 27,123 | +0.48(+2.84%) |
Aug 30, 2021 | 16.41 | 17.10 | 16.04 | 16.89 | 30,258 | +0.35(+2.12%) |
Aug 27, 2021 | 16.23 | 16.91 | 16.23 | 16.54 | 24,008 | +0.17(+1.04%) |
Aug 26, 2021 | 14.20 | 16.66 | 14.20 | 16.37 | 70,241 | +1.98(+13.76%) |
Aug 25, 2021 | 15.00 | 15.56 | 13.80 | 14.39 | 119,765 | -0.88(-5.76%) |
Aug 24, 2021 | 15.93 | 16.76 | 15.26 | 15.27 | 57,996 | -0.90(-5.57%) |
Aug 23, 2021 | 16.77 | 17.50 | 15.44 | 16.17 | 132,394 | -0.63(-3.75%) |
Aug 20, 2021 | 16.70 | 16.89 | 16.21 | 16.80 | 76,864 | +0.30(+1.82%) |
Aug 19, 2021 | 15.90 | 16.72 | 15.90 | 16.50 | 41,968 | +0.54(+3.38%) |
Aug 18, 2021 | 15.41 | 16.24 | 15.15 | 15.96 | 24,206 | +0.58(+3.77%) |
Aug 17, 2021 | 15.12 | 15.45 | 15.12 | 15.38 | 18,828 | +0.23(+1.52%) |
Aug 16, 2021 | 15.19 | 15.49 | 15.11 | 15.15 | 28,563 | -0.33(-2.13%) |
Aug 13, 2021 | 16.09 | 16.22 | 15.35 | 15.48 | 30,548 | -0.54(-3.37%) |
Aug 12, 2021 | 15.67 | 16.18 | 15.40 | 16.02 | 16,199 | +0.41(+2.63%) |
Aug 11, 2021 | 16.11 | 16.11 | 15.52 | 15.61 | 12,807 | -0.47(-2.92%) |
Aug 10, 2021 | 15.99 | 16.38 | 15.87 | 16.08 | 30,192 | +0.28(+1.77%) |
Aug 09, 2021 | 16.11 | 16.48 | 15.80 | 15.80 | 43,837 | -0.35(-2.17%) |
Aug 06, 2021 | 16.02 | 16.65 | 15.71 | 16.15 | 45,027 | +0.37(+2.34%) |
Aug 05, 2021 | 15.33 | 15.80 | 15.33 | 15.78 | 12,180 | +0.51(+3.34%) |
Aug 04, 2021 | 16.19 | 16.19 | 15.06 | 15.27 | 40,931 | -0.81(-5.04%) |
Aug 03, 2021 | 16.39 | 16.60 | 15.71 | 16.08 | 42,021 | -0.11(-0.68%) |
Aug 02, 2021 | 16.10 | 17.00 | 15.59 | 16.19 | 35,339 | +0.07(+0.43%) |
Jul 30, 2021 | 15.60 | 16.39 | 15.60 | 16.12 | 13,649 | +0.52(+3.33%) |
Jul 29, 2021 | 15.09 | 15.89 | 15.09 | 15.60 | 29,754 | +0.47(+3.11%) |
Jul 28, 2021 | 16.48 | 16.55 | 15.02 | 15.13 | 70,203 | -1.14(-7.01%) |
Jul 27, 2021 | 16.89 | 16.89 | 16.04 | 16.27 | 35,177 | -0.56(-3.33%) |
Jul 26, 2021 | 17.67 | 17.67 | 16.66 | 16.83 | 34,374 | -0.58(-3.33%) |
Jul 23, 2021 | 17.07 | 17.87 | 16.65 | 17.41 | 45,352 | +0.62(+3.69%) |
Jul 22, 2021 | 17.23 | 17.49 | 16.79 | 16.79 | 23,049 | -0.40(-2.33%) |
Jul 21, 2021 | 17.06 | 17.40 | 16.46 | 17.19 | 21,423 | +0.08(+0.47%) |
Jul 20, 2021 | 16.52 | 17.11 | 16.26 | 17.11 | 58,042 | +0.70(+4.27%) |
Jul 19, 2021 | 15.73 | 16.51 | 15.41 | 16.41 | 41,870 | +0.38(+2.37%) |
Jul 16, 2021 | 15.98 | 16.54 | 15.98 | 16.03 | 28,521 | +0.09(+0.56%) |
Jul 15, 2021 | 16.48 | 16.76 | 15.47 | 15.94 | 32,486 | -0.58(-3.51%) |
Jul 14, 2021 | 16.78 | 17.00 | 16.52 | 16.52 | 43,128 | +0.01(+0.06%) |
Jul 13, 2021 | 17.99 | 18.98 | 16.50 | 16.51 | 89,801 | -1.52(-8.43%) |
Jul 12, 2021 | 17.10 | 18.10 | 16.50 | 18.03 | 113,054 | +0.82(+4.76%) |
Jul 09, 2021 | 16.56 | 17.34 | 15.32 | 17.21 | 233,458 | +0.66(+3.99%) |
Jul 08, 2021 | 15.38 | 16.79 | 14.84 | 16.55 | 421,209 | +0.43(+2.67%) |
Jul 07, 2021 | 18.00 | 19.90 | 16.00 | 16.12 | 5,646,199 | +2.84(+21.36%) |
Jul 06, 2021 | 13.60 | 13.76 | 13.22 | 13.28 | 1,168,750 | -0.41(-2.97%) |
Jul 02, 2021 | 14.21 | 14.21 | 13.10 | 13.69 | 35,578 | -0.33(-2.35%) |
Jul 01, 2021 | 13.62 | 14.25 | 13.12 | 14.02 | 13,490 | +0.65(+4.86%) |
Jun 30, 2021 | 13.93 | 13.96 | 13.27 | 13.37 | 32,610 | -0.37(-2.69%) |
Jun 29, 2021 | 13.84 | 13.86 | 13.35 | 13.74 | 6,891 | +0.33(+2.46%) |
Jun 28, 2021 | 13.10 | 13.68 | 13.05 | 13.41 | 13,540 | +0.39(+3.00%) |
Jun 25, 2021 | 13.60 | 14.10 | 13.02 | 13.02 | 32,825 | -0.70(-5.10%) |
Jun 24, 2021 | 14.20 | 14.20 | 13.41 | 13.72 | 30,621 | -0.16(-1.17%) |
Jun 23, 2021 | 13.93 | 14.10 | 13.80 | 13.88 | 9,212 | -0.31(-2.16%) |
Jun 22, 2021 | 13.95 | 14.32 | 13.50 | 14.19 | 49,762 | +0.32(+2.31%) |
Jun 21, 2021 | 13.69 | 13.90 | 13.61 | 13.87 | 13,501 | -0.03(-0.22%) |
Jun 18, 2021 | 13.72 | 13.90 | 13.23 | 13.90 | 11,537 | +0.08(+0.58%) |
Jun 17, 2021 | 13.29 | 13.88 | 13.22 | 13.82 | 25,911 | +0.27(+1.99%) |
Jun 16, 2021 | 13.47 | 13.82 | 12.74 | 13.55 | 14,210 | +0.25(+1.88%) |
Jun 15, 2021 | 13.44 | 13.49 | 12.89 | 13.30 | 17,314 | -0.31(-2.28%) |
Jun 14, 2021 | 13.68 | 13.74 | 13.50 | 13.61 | 5,058 | +0.11(+0.81%) |
Jun 11, 2021 | 13.25 | 13.91 | 13.25 | 13.50 | 50,570 | +0.26(+1.96%) |
Jun 10, 2021 | 12.89 | 13.25 | 12.89 | 13.24 | 8,289 | +0.38(+2.95%) |
Jun 09, 2021 | 12.79 | 13.23 | 12.79 | 12.86 | 6,002 | +0.06(+0.47%) |
Jun 08, 2021 | 13.25 | 13.25 | 12.69 | 12.80 | 10,108 | -0.31(-2.38%) |
Jun 07, 2021 | 12.63 | 13.45 | 12.55 | 13.11 | 28,250 | +0.56(+4.48%) |
Jun 04, 2021 | 12.55 | 12.61 | 12.46 | 12.55 | 4,220 | -0.05(-0.40%) |
Jun 03, 2021 | 12.57 | 12.61 | 12.45 | 12.60 | 6,298 | +0.03(+0.24%) |
Jun 02, 2021 | 12.50 | 12.60 | 12.50 | 12.57 | 8,884 | +0.13(+1.05%) |