Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 12.23 | 12.64 | 12.23 | 12.54 | 537,445 | +0.31(+2.53%) |
Aug 30, 2021 | 12.24 | 12.31 | 11.97 | 12.23 | 183,694 | +0.07(+0.58%) |
Aug 27, 2021 | 12.02 | 12.20 | 11.86 | 12.16 | 329,907 | +0.23(+1.93%) |
Aug 26, 2021 | 11.98 | 12.47 | 11.70 | 11.93 | 440,572 | -0.05(-0.42%) |
Aug 25, 2021 | 12.24 | 12.24 | 11.88 | 11.98 | 300,843 | -0.13(-1.07%) |
Aug 24, 2021 | 12.23 | 12.25 | 11.90 | 12.11 | 161,823 | -0.10(-0.82%) |
Aug 23, 2021 | 11.88 | 12.38 | 11.78 | 12.21 | 204,343 | +0.46(+3.91%) |
Aug 20, 2021 | 11.24 | 11.78 | 11.24 | 11.75 | 291,808 | +0.43(+3.80%) |
Aug 19, 2021 | 11.17 | 11.45 | 11.13 | 11.32 | 202,276 | +0.06(+0.53%) |
Aug 18, 2021 | 11.52 | 11.56 | 11.21 | 11.26 | 269,990 | -0.26(-2.26%) |
Aug 17, 2021 | 11.51 | 11.74 | 11.44 | 11.52 | 234,760 | -0.17(-1.45%) |
Aug 16, 2021 | 11.72 | 11.95 | 11.58 | 11.69 | 265,865 | -0.16(-1.35%) |
Aug 13, 2021 | 12.01 | 12.13 | 11.73 | 11.85 | 231,949 | -0.12(-1.00%) |
Aug 12, 2021 | 12.08 | 12.16 | 11.76 | 11.97 | 288,752 | -0.17(-1.40%) |
Aug 11, 2021 | 12.54 | 13.01 | 12.00 | 12.14 | 271,886 | -0.35(-2.80%) |
Aug 10, 2021 | 12.50 | 12.70 | 12.47 | 12.49 | 212,383 | -0.12(-0.95%) |
Aug 09, 2021 | 13.34 | 13.35 | 12.43 | 12.61 | 205,450 | -0.51(-3.89%) |
Aug 06, 2021 | 12.88 | 13.16 | 12.61 | 13.12 | 327,560 | +0.30(+2.34%) |
Aug 05, 2021 | 12.80 | 12.93 | 12.72 | 12.82 | 98,404 | +0.07(+0.55%) |
Aug 04, 2021 | 12.74 | 13.09 | 12.61 | 12.75 | 197,965 | +0.06(+0.47%) |
Aug 03, 2021 | 12.76 | 12.86 | 12.56 | 12.69 | 188,472 | +0.04(+0.32%) |
Aug 02, 2021 | 12.92 | 13.07 | 12.59 | 12.65 | 238,883 | -0.21(-1.63%) |
Jul 30, 2021 | 13.09 | 13.12 | 12.75 | 12.86 | 147,891 | -0.25(-1.91%) |
Jul 29, 2021 | 13.30 | 13.33 | 13.06 | 13.11 | 169,089 | -0.17(-1.28%) |
Jul 28, 2021 | 13.20 | 13.38 | 12.93 | 13.28 | 119,932 | +0.18(+1.37%) |
Jul 27, 2021 | 13.04 | 13.32 | 12.86 | 13.10 | 114,320 | +0.05(+0.38%) |
Jul 26, 2021 | 13.27 | 13.35 | 12.98 | 13.05 | 148,351 | -0.26(-1.95%) |
Jul 23, 2021 | 13.46 | 13.46 | 12.92 | 13.31 | 143,304 | +0.28(+2.15%) |
Jul 22, 2021 | 13.53 | 13.71 | 13.03 | 13.03 | 109,750 | -0.47(-3.48%) |
Jul 21, 2021 | 13.49 | 13.71 | 13.15 | 13.50 | 295,966 | +0.12(+0.90%) |
Jul 20, 2021 | 12.80 | 13.39 | 12.64 | 13.38 | 325,979 | +0.64(+5.02%) |
Jul 19, 2021 | 13.25 | 13.25 | 12.62 | 12.74 | 234,968 | -0.35(-2.67%) |
Jul 16, 2021 | 13.09 | 13.15 | 13.00 | 13.09 | 185,793 | +0.01(+0.08%) |
Jul 15, 2021 | 13.74 | 13.74 | 12.88 | 13.08 | 263,002 | -0.65(-4.73%) |
Jul 14, 2021 | 13.14 | 13.88 | 13.00 | 13.73 | 589,754 | +0.90(+7.01%) |
Jul 13, 2021 | 12.95 | 13.03 | 12.74 | 12.83 | 183,256 | -0.17(-1.31%) |
Jul 12, 2021 | 12.83 | 13.01 | 12.57 | 13.00 | 314,354 | +0.17(+1.33%) |
Jul 09, 2021 | 13.19 | 13.25 | 12.82 | 12.83 | 376,143 | -0.32(-2.43%) |
Jul 08, 2021 | 12.99 | 13.34 | 12.91 | 13.15 | 142,186 | -0.07(-0.53%) |
Jul 07, 2021 | 13.85 | 13.87 | 13.18 | 13.22 | 187,837 | -0.61(-4.41%) |
Jul 06, 2021 | 14.00 | 14.00 | 13.64 | 13.83 | 129,034 | -0.17(-1.21%) |
Jul 02, 2021 | 14.38 | 14.44 | 13.90 | 14.00 | 201,438 | -0.35(-2.44%) |
Jul 01, 2021 | 14.56 | 14.56 | 14.30 | 14.35 | 153,996 | -0.15(-1.03%) |
Jun 30, 2021 | 14.22 | 14.63 | 14.20 | 14.50 | 525,824 | +0.28(+1.97%) |
Jun 29, 2021 | 13.36 | 14.50 | 13.36 | 14.22 | 534,732 | +0.47(+3.42%) |
Jun 28, 2021 | 13.45 | 13.80 | 13.38 | 13.75 | 307,256 | +0.23(+1.70%) |
Jun 25, 2021 | 13.56 | 13.85 | 13.28 | 13.52 | 5,263,343 | -0.09(-0.66%) |
Jun 24, 2021 | 13.66 | 13.88 | 13.48 | 13.61 | 379,202 | +0.09(+0.67%) |
Jun 23, 2021 | 13.27 | 13.65 | 13.24 | 13.52 | 313,585 | +0.30(+2.27%) |
Jun 22, 2021 | 13.36 | 13.45 | 13.11 | 13.22 | 189,031 | -0.11(-0.83%) |
Jun 21, 2021 | 13.06 | 13.36 | 12.82 | 13.33 | 391,011 | +0.32(+2.46%) |
Jun 18, 2021 | 13.02 | 13.10 | 12.77 | 13.01 | 260,252 | -0.10(-0.76%) |
Jun 17, 2021 | 13.02 | 13.27 | 12.90 | 13.11 | 240,315 | +0.05(+0.38%) |
Jun 16, 2021 | 13.31 | 13.37 | 13.05 | 13.06 | 303,470 | -0.25(-1.88%) |
Jun 15, 2021 | 13.35 | 13.42 | 13.00 | 13.31 | 282,292 | +0.03(+0.23%) |
Jun 14, 2021 | 13.35 | 13.43 | 13.23 | 13.28 | 207,521 | -0.02(-0.15%) |
Jun 11, 2021 | 13.15 | 13.50 | 13.10 | 13.30 | 290,248 | +0.11(+0.83%) |
Jun 10, 2021 | 13.13 | 13.49 | 13.08 | 13.19 | 352,117 | +0.13(+1.00%) |
Jun 09, 2021 | 12.79 | 13.15 | 12.68 | 13.06 | 247,677 | +0.18(+1.40%) |
Jun 08, 2021 | 12.80 | 12.99 | 12.62 | 12.88 | 234,400 | +0.06(+0.47%) |
Jun 07, 2021 | 12.97 | 13.12 | 12.81 | 12.82 | 224,876 | -0.09(-0.70%) |
Jun 04, 2021 | 13.04 | 13.12 | 12.88 | 12.91 | 133,431 | -0.13(-1.00%) |
Jun 03, 2021 | 13.04 | 13.14 | 12.69 | 13.04 | 239,294 | -0.03(-0.23%) |
Jun 02, 2021 | 13.27 | 13.31 | 13.06 | 13.07 | 160,693 | -0.10(-0.76%) |