Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 15.47 | 15.68 | 14.69 | 15.10 | 850,590 | -0.57(-3.66%) |
Aug 30, 2021 | 15.97 | 16.00 | 15.27 | 15.68 | 554,590 | -0.14(-0.88%) |
Aug 27, 2021 | 15.33 | 15.91 | 15.20 | 15.82 | 768,417 | +0.57(+3.76%) |
Aug 26, 2021 | 15.02 | 15.36 | 14.99 | 15.24 | 619,740 | +0.24(+1.60%) |
Aug 25, 2021 | 14.58 | 15.16 | 14.47 | 15.00 | 1,261,252 | +0.42(+2.87%) |
Aug 24, 2021 | 14.06 | 14.73 | 13.95 | 14.58 | 1,027,930 | +0.69(+4.96%) |
Aug 23, 2021 | 13.50 | 14.07 | 13.50 | 13.89 | 888,904 | +0.61(+4.61%) |
Aug 20, 2021 | 12.95 | 13.30 | 12.85 | 13.28 | 469,022 | +0.23(+1.78%) |
Aug 19, 2021 | 13.30 | 13.51 | 12.86 | 13.05 | 652,088 | -0.52(-3.83%) |
Aug 18, 2021 | 13.70 | 14.14 | 13.55 | 13.57 | 1,122,810 | -0.07(-0.51%) |
Aug 17, 2021 | 13.65 | 14.04 | 13.54 | 13.64 | 1,196,472 | -0.12(-0.84%) |
Aug 16, 2021 | 13.82 | 13.97 | 13.46 | 13.75 | 1,129,610 | -0.12(-0.84%) |
Aug 13, 2021 | 13.96 | 14.22 | 13.85 | 13.87 | 794,251 | +0.00(+0.00%) |
Aug 12, 2021 | 14.83 | 14.83 | 13.84 | 13.87 | 2,410,272 | -0.85(-5.76%) |
Aug 11, 2021 | 14.08 | 14.73 | 13.92 | 14.72 | 900,573 | +0.79(+5.70%) |
Aug 10, 2021 | 13.10 | 14.06 | 13.10 | 13.92 | 867,857 | +0.87(+6.67%) |
Aug 09, 2021 | 13.36 | 13.41 | 12.71 | 13.05 | 1,107,285 | -0.32(-2.36%) |
Aug 06, 2021 | 13.88 | 14.18 | 12.63 | 13.37 | 1,638,249 | -0.50(-3.61%) |
Aug 05, 2021 | 13.46 | 14.26 | 13.46 | 13.87 | 1,369,900 | +0.65(+4.96%) |
Aug 04, 2021 | 13.35 | 13.52 | 13.12 | 13.22 | 969,016 | -0.32(-2.39%) |
Aug 03, 2021 | 13.74 | 13.75 | 13.12 | 13.54 | 762,607 | -0.14(-1.01%) |
Aug 02, 2021 | 13.60 | 14.05 | 13.50 | 13.68 | 572,374 | +0.15(+1.14%) |
Jul 30, 2021 | 14.08 | 14.08 | 13.29 | 13.52 | 636,883 | -0.41(-2.93%) |
Jul 29, 2021 | 13.91 | 13.98 | 13.54 | 13.93 | 704,307 | +0.20(+1.46%) |
Jul 28, 2021 | 13.76 | 13.90 | 13.43 | 13.73 | 453,317 | +0.15(+1.14%) |
Jul 27, 2021 | 13.87 | 14.02 | 13.37 | 13.58 | 627,841 | -0.42(-3.03%) |
Jul 26, 2021 | 13.64 | 14.28 | 13.56 | 14.00 | 522,278 | +0.49(+3.59%) |
Jul 23, 2021 | 13.79 | 13.79 | 13.23 | 13.52 | 605,734 | -0.03(-0.23%) |
Jul 22, 2021 | 13.49 | 13.57 | 13.06 | 13.55 | 747,168 | +0.11(+0.80%) |
Jul 21, 2021 | 12.67 | 13.51 | 12.64 | 13.44 | 553,330 | +0.89(+7.12%) |
Jul 20, 2021 | 12.30 | 12.70 | 12.04 | 12.54 | 822,498 | +0.27(+2.20%) |
Jul 19, 2021 | 11.80 | 12.38 | 11.80 | 12.28 | 1,014,606 | -0.16(-1.30%) |
Jul 16, 2021 | 13.87 | 14.06 | 12.30 | 12.44 | 1,539,982 | -1.39(-10.08%) |
Jul 15, 2021 | 13.49 | 13.89 | 13.42 | 13.83 | 866,576 | +0.23(+1.70%) |
Jul 14, 2021 | 13.93 | 14.25 | 13.49 | 13.60 | 1,049,580 | -0.05(-0.39%) |
Jul 13, 2021 | 14.16 | 14.20 | 13.59 | 13.65 | 845,388 | -0.58(-4.06%) |
Jul 12, 2021 | 14.19 | 14.28 | 13.75 | 14.23 | 545,266 | +0.05(+0.33%) |
Jul 09, 2021 | 13.80 | 14.21 | 13.65 | 14.19 | 508,482 | +0.54(+3.95%) |
Jul 08, 2021 | 13.49 | 13.87 | 13.49 | 13.65 | 705,213 | -0.39(-2.75%) |
Jul 07, 2021 | 14.04 | 14.26 | 13.75 | 14.03 | 795,417 | +0.11(+0.77%) |
Jul 06, 2021 | 13.78 | 14.10 | 13.50 | 13.92 | 1,095,139 | +0.15(+1.06%) |
Jul 02, 2021 | 13.83 | 13.86 | 13.28 | 13.78 | 679,497 | -0.10(-0.72%) |
Jul 01, 2021 | 14.59 | 14.66 | 13.53 | 13.88 | 1,285,162 | -0.67(-4.61%) |
Jun 30, 2021 | 14.39 | 14.80 | 14.24 | 14.55 | 1,540,222 | +0.29(+2.00%) |
Jun 29, 2021 | 14.29 | 14.46 | 14.03 | 14.26 | 698,193 | +0.12(+0.87%) |
Jun 28, 2021 | 15.09 | 15.10 | 13.80 | 14.14 | 1,464,574 | -1.02(-6.76%) |
Jun 25, 2021 | 15.77 | 15.88 | 15.12 | 15.16 | 3,929,579 | -0.25(-1.65%) |
Jun 24, 2021 | 14.86 | 15.56 | 14.83 | 15.42 | 927,859 | +0.67(+4.55%) |
Jun 23, 2021 | 14.73 | 15.03 | 14.53 | 14.75 | 1,018,560 | +0.08(+0.52%) |
Jun 22, 2021 | 14.51 | 14.68 | 14.19 | 14.67 | 1,285,892 | +0.12(+0.79%) |
Jun 21, 2021 | 14.24 | 14.84 | 14.24 | 14.56 | 1,129,248 | +0.34(+2.39%) |
Jun 18, 2021 | 13.96 | 14.77 | 13.65 | 14.22 | 3,386,392 | -0.06(-0.43%) |
Jun 17, 2021 | 14.76 | 15.01 | 13.94 | 14.28 | 1,133,386 | -0.68(-4.53%) |
Jun 16, 2021 | 14.02 | 15.09 | 13.78 | 14.96 | 1,251,939 | +0.88(+6.24%) |
Jun 15, 2021 | 13.96 | 14.13 | 13.41 | 14.08 | 869,005 | +0.12(+0.88%) |
Jun 14, 2021 | 14.63 | 14.80 | 13.84 | 13.96 | 1,121,525 | -0.52(-3.62%) |
Jun 11, 2021 | 14.02 | 14.50 | 13.92 | 14.48 | 1,062,570 | +0.66(+4.74%) |
Jun 10, 2021 | 13.49 | 14.01 | 13.49 | 13.82 | 1,451,298 | +0.41(+3.04%) |
Jun 09, 2021 | 12.69 | 13.72 | 12.61 | 13.42 | 2,162,500 | +0.89(+7.14%) |
Jun 08, 2021 | 12.70 | 12.84 | 12.43 | 12.52 | 758,607 | -0.15(-1.22%) |
Jun 07, 2021 | 12.22 | 12.95 | 12.22 | 12.68 | 1,133,679 | +0.55(+4.51%) |
Jun 04, 2021 | 12.29 | 12.44 | 11.94 | 12.13 | 848,064 | -0.10(-0.82%) |
Jun 03, 2021 | 12.26 | 12.52 | 12.02 | 12.23 | 963,404 | -0.09(-0.75%) |
Jun 02, 2021 | 12.91 | 12.91 | 11.92 | 12.32 | 1,420,050 | -0.54(-4.19%) |