Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 13.58 | 13.72 | 13.25 | 13.45 | 661,450 | -0.22(-1.61%) |
Aug 30, 2021 | 13.52 | 13.82 | 13.39 | 13.67 | 695,087 | +0.29(+2.17%) |
Aug 27, 2021 | 13.19 | 13.57 | 13.19 | 13.38 | 506,996 | +0.18(+1.36%) |
Aug 26, 2021 | 13.49 | 13.62 | 13.11 | 13.20 | 552,238 | -0.20(-1.49%) |
Aug 25, 2021 | 13.08 | 13.85 | 13.02 | 13.40 | 878,438 | +0.42(+3.24%) |
Aug 24, 2021 | 12.90 | 13.16 | 12.68 | 12.98 | 628,091 | +0.07(+0.54%) |
Aug 23, 2021 | 12.83 | 13.03 | 12.61 | 12.91 | 689,830 | +0.19(+1.49%) |
Aug 20, 2021 | 12.03 | 12.80 | 12.03 | 12.72 | 909,922 | +0.58(+4.78%) |
Aug 19, 2021 | 12.99 | 13.08 | 12.12 | 12.14 | 905,247 | -0.93(-7.12%) |
Aug 18, 2021 | 12.67 | 13.56 | 12.66 | 13.07 | 1,191,982 | +0.29(+2.27%) |
Aug 17, 2021 | 12.42 | 12.91 | 12.23 | 12.78 | 699,188 | +0.26(+2.08%) |
Aug 16, 2021 | 12.62 | 12.77 | 12.37 | 12.52 | 483,846 | -0.22(-1.73%) |
Aug 13, 2021 | 13.14 | 13.15 | 12.66 | 12.74 | 672,098 | -0.32(-2.45%) |
Aug 12, 2021 | 13.15 | 13.15 | 12.65 | 13.06 | 664,999 | -0.05(-0.38%) |
Aug 11, 2021 | 13.08 | 13.36 | 12.79 | 13.11 | 865,261 | -0.01(-0.08%) |
Aug 10, 2021 | 12.09 | 13.32 | 12.09 | 13.12 | 2,104,961 | +1.12(+9.33%) |
Aug 09, 2021 | 11.95 | 12.28 | 11.68 | 12.00 | 668,091 | -0.01(-0.08%) |
Aug 06, 2021 | 11.43 | 12.65 | 11.29 | 12.01 | 2,064,220 | +0.39(+3.36%) |
Aug 05, 2021 | 11.30 | 12.62 | 11.28 | 11.62 | 3,819,691 | +1.22(+11.73%) |
Aug 04, 2021 | 10.34 | 10.43 | 10.11 | 10.40 | 1,494,810 | -0.05(-0.48%) |
Aug 03, 2021 | 10.36 | 10.46 | 10.07 | 10.45 | 657,346 | +0.16(+1.55%) |
Aug 02, 2021 | 10.34 | 10.64 | 9.980 | 10.29 | 989,101 | -0.08(-0.77%) |
Jul 30, 2021 | 10.11 | 10.72 | 10.03 | 10.37 | 3,449,442 | +0.16(+1.57%) |
Jul 29, 2021 | 10.30 | 10.34 | 10.08 | 10.21 | 561,935 | -0.01(-0.10%) |
Jul 28, 2021 | 10.29 | 10.33 | 10.00 | 10.22 | 612,498 | +0.03(+0.29%) |
Jul 27, 2021 | 10.43 | 10.43 | 9.980 | 10.19 | 694,848 | -0.26(-2.49%) |
Jul 26, 2021 | 10.54 | 10.65 | 10.23 | 10.45 | 741,120 | +0.12(+1.16%) |
Jul 23, 2021 | 10.64 | 10.64 | 10.18 | 10.33 | 522,086 | -0.09(-0.86%) |
Jul 22, 2021 | 10.71 | 10.71 | 10.37 | 10.42 | 782,195 | -0.36(-3.34%) |
Jul 21, 2021 | 10.47 | 10.96 | 10.44 | 10.78 | 964,571 | +0.34(+3.26%) |
Jul 20, 2021 | 10.05 | 10.57 | 9.870 | 10.44 | 1,026,252 | +0.45(+4.50%) |
Jul 19, 2021 | 9.830 | 10.02 | 9.610 | 9.990 | 867,818 | -0.11(-1.09%) |
Jul 16, 2021 | 10.32 | 10.48 | 9.975 | 10.10 | 791,022 | -0.10(-0.98%) |
Jul 15, 2021 | 10.23 | 10.41 | 9.890 | 10.20 | 1,414,025 | -0.16(-1.54%) |
Jul 14, 2021 | 10.68 | 10.78 | 10.31 | 10.36 | 1,209,711 | -0.32(-3.00%) |
Jul 13, 2021 | 10.86 | 11.03 | 10.59 | 10.68 | 763,893 | -0.16(-1.48%) |
Jul 12, 2021 | 10.78 | 10.90 | 10.48 | 10.84 | 812,325 | -0.02(-0.18%) |
Jul 09, 2021 | 10.64 | 10.95 | 10.50 | 10.86 | 526,525 | +0.35(+3.33%) |
Jul 08, 2021 | 10.22 | 10.80 | 10.20 | 10.51 | 826,418 | -0.02(-0.19%) |
Jul 07, 2021 | 10.95 | 10.95 | 10.30 | 10.53 | 1,299,642 | -0.39(-3.57%) |
Jul 06, 2021 | 11.15 | 11.15 | 10.83 | 10.92 | 562,054 | -0.11(-1.00%) |
Jul 02, 2021 | 11.43 | 11.60 | 10.83 | 11.03 | 884,714 | -0.38(-3.33%) |
Jul 01, 2021 | 11.49 | 11.64 | 11.34 | 11.41 | 555,410 | +0.03(+0.26%) |
Jun 30, 2021 | 11.46 | 11.55 | 10.84 | 11.38 | 1,322,530 | -0.14(-1.22%) |
Jun 29, 2021 | 11.91 | 11.93 | 11.34 | 11.52 | 738,923 | -0.34(-2.87%) |
Jun 28, 2021 | 11.62 | 11.89 | 11.40 | 11.86 | 807,673 | +0.18(+1.54%) |
Jun 25, 2021 | 11.77 | 11.93 | 11.62 | 11.68 | 2,749,971 | -0.04(-0.34%) |
Jun 24, 2021 | 11.55 | 11.80 | 11.47 | 11.72 | 685,067 | +0.25(+2.18%) |
Jun 23, 2021 | 11.30 | 11.78 | 11.30 | 11.47 | 806,477 | +0.09(+0.79%) |
Jun 22, 2021 | 11.23 | 11.40 | 11.07 | 11.38 | 747,351 | +0.28(+2.52%) |
Jun 21, 2021 | 11.17 | 11.28 | 10.91 | 11.10 | 1,808,913 | +0.09(+0.82%) |
Jun 18, 2021 | 11.28 | 11.37 | 10.99 | 11.01 | 1,430,494 | -0.26(-2.31%) |
Jun 17, 2021 | 12.01 | 12.16 | 11.12 | 11.27 | 1,498,236 | -0.83(-6.86%) |
Jun 16, 2021 | 11.76 | 12.74 | 11.63 | 12.10 | 3,081,942 | +0.24(+2.02%) |
Jun 15, 2021 | 11.69 | 12.04 | 11.50 | 11.86 | 1,663,316 | +0.15(+1.28%) |
Jun 14, 2021 | 11.52 | 12.16 | 11.51 | 11.71 | 2,154,797 | +0.12(+1.04%) |
Jun 11, 2021 | 12.70 | 12.73 | 11.10 | 11.59 | 3,870,029 | -1.07(-8.45%) |
Jun 10, 2021 | 14.14 | 14.18 | 12.61 | 12.66 | 2,910,998 | -1.53(-10.78%) |
Jun 09, 2021 | 14.46 | 14.62 | 14.18 | 14.19 | 968,215 | -0.25(-1.73%) |
Jun 08, 2021 | 14.25 | 14.89 | 14.13 | 14.44 | 1,386,994 | +0.30(+2.12%) |
Jun 07, 2021 | 14.40 | 14.64 | 14.11 | 14.14 | 1,399,336 | -0.19(-1.33%) |
Jun 04, 2021 | 14.44 | 14.53 | 13.97 | 14.33 | 1,789,954 | -0.05(-0.35%) |
Jun 03, 2021 | 13.35 | 14.87 | 13.30 | 14.38 | 4,409,977 | +0.86(+6.36%) |
Jun 02, 2021 | 13.07 | 13.70 | 12.95 | 13.52 | 2,524,352 | +0.57(+4.40%) |