Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 17.17 | 17.35 | 16.99 | 17.18 | 41,209 | +0.05(+0.32%) |
Aug 30, 2021 | 17.63 | 17.65 | 17.02 | 17.13 | 23,621 | -0.41(-2.32%) |
Aug 27, 2021 | 17.45 | 17.66 | 17.42 | 17.54 | 43,547 | +0.13(+0.73%) |
Aug 26, 2021 | 17.56 | 17.57 | 17.23 | 17.41 | 29,953 | -0.14(-0.82%) |
Aug 25, 2021 | 17.71 | 17.71 | 17.36 | 17.55 | 36,919 | -0.04(-0.21%) |
Aug 24, 2021 | 17.60 | 17.68 | 17.27 | 17.59 | 25,637 | +0.05(+0.26%) |
Aug 23, 2021 | 17.83 | 17.99 | 17.46 | 17.55 | 54,138 | -0.26(-1.47%) |
Aug 20, 2021 | 17.58 | 18.00 | 17.50 | 17.81 | 45,751 | +0.11(+0.61%) |
Aug 19, 2021 | 17.36 | 17.73 | 17.12 | 17.70 | 89,382 | +0.17(+0.98%) |
Aug 18, 2021 | 17.86 | 17.95 | 17.45 | 17.53 | 80,945 | -0.36(-2.02%) |
Aug 17, 2021 | 18.10 | 18.47 | 17.69 | 17.89 | 39,620 | -0.34(-1.88%) |
Aug 16, 2021 | 18.50 | 18.67 | 18.18 | 18.23 | 42,686 | -0.35(-1.90%) |
Aug 13, 2021 | 18.95 | 18.95 | 18.51 | 18.58 | 35,138 | -0.33(-1.77%) |
Aug 12, 2021 | 19.23 | 19.33 | 18.86 | 18.92 | 66,465 | -0.28(-1.46%) |
Aug 11, 2021 | 18.76 | 19.23 | 18.43 | 19.20 | 97,012 | +0.42(+2.26%) |
Aug 10, 2021 | 18.78 | 18.89 | 18.39 | 18.77 | 601,080 | +0.21(+1.12%) |
Aug 09, 2021 | 17.41 | 18.79 | 17.08 | 18.57 | 271,676 | +1.16(+6.64%) |
Aug 06, 2021 | 17.25 | 17.53 | 17.15 | 17.41 | 140,364 | +0.22(+1.26%) |
Aug 05, 2021 | 17.24 | 17.61 | 17.05 | 17.19 | 31,968 | +0.03(+0.16%) |
Aug 04, 2021 | 16.96 | 17.35 | 16.55 | 17.17 | 122,180 | +0.13(+0.74%) |
Aug 03, 2021 | 17.15 | 17.34 | 16.68 | 17.04 | 73,672 | -0.09(-0.52%) |
Aug 02, 2021 | 16.95 | 17.61 | 16.30 | 17.13 | 125,945 | +0.13(+0.74%) |
Jul 30, 2021 | 17.28 | 17.50 | 16.66 | 17.00 | 64,164 | -0.29(-1.66%) |
Jul 29, 2021 | 16.14 | 17.35 | 16.03 | 17.29 | 216,044 | +1.15(+7.12%) |
Jul 28, 2021 | 16.07 | 16.31 | 15.80 | 16.14 | 100,619 | +0.11(+0.67%) |
Jul 27, 2021 | 15.97 | 16.16 | 15.80 | 16.03 | 149,081 | +0.16(+1.02%) |
Jul 26, 2021 | 15.71 | 16.03 | 15.71 | 15.87 | 217,850 | +0.22(+1.38%) |
Jul 23, 2021 | 14.80 | 16.16 | 14.80 | 15.66 | 316,738 | +1.11(+7.65%) |
Jul 22, 2021 | 14.47 | 14.63 | 14.30 | 14.54 | 53,935 | +0.04(+0.25%) |
Jul 21, 2021 | 14.66 | 14.96 | 14.12 | 14.51 | 16,881 | +0.05(+0.37%) |
Jul 20, 2021 | 14.42 | 15.02 | 14.42 | 14.45 | 55,501 | +0.12(+0.81%) |
Jul 19, 2021 | 14.46 | 14.57 | 14.28 | 14.34 | 63,662 | -0.26(-1.78%) |
Jul 16, 2021 | 14.83 | 14.89 | 14.60 | 14.60 | 41,025 | -0.18(-1.21%) |
Jul 15, 2021 | 14.67 | 14.91 | 14.56 | 14.78 | 36,168 | +0.04(+0.24%) |
Jul 14, 2021 | 14.53 | 14.79 | 14.48 | 14.74 | 35,055 | +0.13(+0.92%) |
Jul 13, 2021 | 14.80 | 14.93 | 14.44 | 14.61 | 47,617 | -0.31(-2.05%) |
Jul 12, 2021 | 14.68 | 15.04 | 14.65 | 14.91 | 67,239 | +0.03(+0.18%) |
Jul 09, 2021 | 14.50 | 14.89 | 14.45 | 14.89 | 115,370 | +0.47(+3.24%) |
Jul 08, 2021 | 14.35 | 14.58 | 14.24 | 14.42 | 76,822 | -0.05(-0.37%) |
Jul 07, 2021 | 14.33 | 14.58 | 14.24 | 14.47 | 62,583 | +0.04(+0.25%) |
Jul 06, 2021 | 14.76 | 14.79 | 14.42 | 14.44 | 153,758 | -0.38(-2.54%) |
Jul 02, 2021 | 14.48 | 14.99 | 14.46 | 14.81 | 131,563 | +0.31(+2.17%) |
Jul 01, 2021 | 14.58 | 14.59 | 14.45 | 14.50 | 73,174 | +0.04(+0.31%) |
Jun 30, 2021 | 14.36 | 14.54 | 14.36 | 14.45 | 97,265 | +0.06(+0.44%) |
Jun 29, 2021 | 14.44 | 14.53 | 14.36 | 14.39 | 50,948 | +0.05(+0.38%) |
Jun 28, 2021 | 14.34 | 14.51 | 14.23 | 14.34 | 118,530 | +0.01(+0.06%) |
Jun 25, 2021 | 14.10 | 14.54 | 13.97 | 14.33 | 2,100,166 | +0.31(+2.18%) |
Jun 24, 2021 | 13.95 | 14.28 | 13.75 | 14.02 | 128,696 | +0.14(+1.04%) |
Jun 23, 2021 | 14.00 | 14.17 | 13.70 | 13.88 | 157,956 | -0.05(-0.39%) |
Jun 22, 2021 | 13.64 | 14.05 | 13.52 | 13.93 | 91,429 | +0.38(+2.78%) |
Jun 21, 2021 | 13.73 | 13.89 | 13.51 | 13.56 | 87,454 | -0.09(-0.66%) |
Jun 18, 2021 | 13.92 | 13.95 | 13.50 | 13.65 | 161,066 | -0.41(-2.94%) |
Jun 17, 2021 | 14.54 | 14.54 | 14.06 | 14.06 | 88,616 | -0.39(-2.67%) |
Jun 16, 2021 | 14.29 | 14.58 | 14.22 | 14.45 | 76,730 | +0.00(+0.00%) |
Jun 15, 2021 | 14.45 | 14.58 | 14.40 | 14.45 | 47,991 | -0.04(-0.25%) |
Jun 14, 2021 | 14.52 | 14.59 | 14.24 | 14.48 | 96,125 | +0.01(+0.06%) |
Jun 11, 2021 | 14.50 | 14.67 | 14.35 | 14.47 | 62,572 | +0.04(+0.31%) |
Jun 10, 2021 | 14.65 | 14.73 | 14.38 | 14.43 | 58,058 | -0.17(-1.17%) |
Jun 09, 2021 | 14.80 | 14.87 | 14.47 | 14.60 | 44,673 | -0.28(-1.87%) |
Jun 08, 2021 | 14.69 | 14.92 | 14.68 | 14.88 | 70,027 | +0.20(+1.35%) |
Jun 07, 2021 | 14.81 | 14.99 | 14.63 | 14.68 | 91,639 | -0.23(-1.57%) |
Jun 04, 2021 | 14.94 | 15.11 | 14.81 | 14.91 | 35,821 | +0.03(+0.18%) |
Jun 03, 2021 | 14.63 | 15.04 | 14.54 | 14.89 | 58,647 | +0.24(+1.66%) |
Jun 02, 2021 | 14.62 | 14.71 | 14.38 | 14.64 | 30,126 | +0.04(+0.25%) |