Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 13.76 | 13.94 | 13.68 | 13.93 | 77,225 | +0.20(+1.46%) |
Aug 30, 2021 | 14.00 | 14.01 | 13.61 | 13.73 | 57,952 | -0.17(-1.22%) |
Aug 27, 2021 | 13.19 | 13.95 | 13.17 | 13.90 | 87,814 | +0.64(+4.83%) |
Aug 26, 2021 | 13.17 | 13.45 | 13.17 | 13.26 | 68,592 | -0.10(-0.75%) |
Aug 25, 2021 | 13.48 | 13.48 | 13.17 | 13.36 | 83,034 | -0.19(-1.40%) |
Aug 24, 2021 | 13.56 | 13.67 | 13.41 | 13.55 | 41,468 | +0.10(+0.74%) |
Aug 23, 2021 | 13.01 | 13.54 | 13.01 | 13.45 | 153,928 | +0.69(+5.41%) |
Aug 20, 2021 | 12.64 | 12.94 | 12.64 | 12.76 | 173,460 | -0.03(-0.23%) |
Aug 19, 2021 | 12.95 | 13.05 | 12.69 | 12.79 | 139,162 | -0.33(-2.52%) |
Aug 18, 2021 | 13.46 | 13.46 | 12.91 | 13.12 | 150,793 | -0.25(-1.87%) |
Aug 17, 2021 | 13.55 | 13.66 | 13.25 | 13.37 | 151,822 | -0.33(-2.41%) |
Aug 16, 2021 | 13.84 | 13.88 | 13.58 | 13.70 | 131,656 | -0.14(-1.01%) |
Aug 13, 2021 | 13.77 | 13.93 | 13.68 | 13.84 | 82,618 | +0.29(+2.14%) |
Aug 12, 2021 | 13.83 | 13.83 | 13.40 | 13.55 | 684,217 | -0.36(-2.59%) |
Aug 11, 2021 | 13.52 | 13.97 | 13.52 | 13.91 | 207,412 | +0.49(+3.65%) |
Aug 10, 2021 | 13.50 | 13.66 | 13.38 | 13.42 | 1,067,504 | -0.15(-1.11%) |
Aug 09, 2021 | 13.89 | 13.98 | 13.51 | 13.57 | 270,878 | -0.58(-4.10%) |
Aug 06, 2021 | 14.02 | 14.23 | 13.87 | 14.15 | 261,579 | -0.31(-2.14%) |
Aug 05, 2021 | 14.59 | 14.63 | 14.28 | 14.46 | 108,644 | -0.02(-0.14%) |
Aug 04, 2021 | 14.85 | 15.07 | 14.48 | 14.48 | 85,152 | -0.23(-1.56%) |
Aug 03, 2021 | 14.56 | 14.74 | 14.50 | 14.71 | 102,124 | +0.10(+0.68%) |
Aug 02, 2021 | 14.77 | 14.77 | 14.58 | 14.61 | 113,877 | -0.16(-1.08%) |
Jul 30, 2021 | 14.80 | 14.94 | 14.60 | 14.77 | 70,126 | -0.12(-0.81%) |
Jul 29, 2021 | 14.90 | 15.09 | 14.78 | 14.89 | 118,338 | +0.34(+2.34%) |
Jul 28, 2021 | 14.20 | 14.56 | 14.11 | 14.55 | 68,850 | +0.36(+2.54%) |
Jul 27, 2021 | 14.32 | 14.34 | 13.97 | 14.19 | 114,385 | -0.08(-0.56%) |
Jul 26, 2021 | 14.07 | 14.40 | 14.01 | 14.27 | 80,649 | +0.20(+1.42%) |
Jul 23, 2021 | 14.09 | 14.12 | 13.91 | 14.07 | 108,707 | -0.10(-0.71%) |
Jul 22, 2021 | 14.23 | 14.27 | 13.92 | 14.17 | 160,040 | -0.10(-0.70%) |
Jul 21, 2021 | 13.76 | 14.30 | 13.76 | 14.27 | 105,353 | +0.43(+3.11%) |
Jul 20, 2021 | 13.99 | 14.14 | 13.72 | 13.84 | 159,686 | -0.05(-0.36%) |
Jul 19, 2021 | 14.23 | 14.27 | 13.75 | 13.89 | 439,885 | -0.52(-3.61%) |
Jul 16, 2021 | 15.04 | 15.04 | 14.37 | 14.41 | 272,768 | -0.63(-4.19%) |
Jul 15, 2021 | 15.13 | 15.16 | 14.86 | 15.04 | 128,399 | +0.01(+0.07%) |
Jul 14, 2021 | 15.28 | 15.33 | 15.00 | 15.03 | 186,262 | +0.04(+0.27%) |
Jul 13, 2021 | 14.95 | 15.29 | 14.89 | 14.99 | 103,258 | +0.16(+1.08%) |
Jul 12, 2021 | 15.05 | 15.15 | 14.81 | 14.83 | 73,334 | -0.35(-2.31%) |
Jul 09, 2021 | 14.81 | 15.21 | 14.80 | 15.18 | 77,223 | +0.39(+2.64%) |
Jul 08, 2021 | 15.11 | 15.30 | 14.64 | 14.79 | 301,364 | -0.47(-3.08%) |
Jul 07, 2021 | 15.50 | 15.50 | 15.12 | 15.26 | 63,893 | -0.09(-0.59%) |
Jul 06, 2021 | 15.63 | 15.80 | 15.23 | 15.35 | 68,939 | -0.15(-0.97%) |
Jul 02, 2021 | 15.49 | 15.60 | 15.31 | 15.50 | 51,711 | +0.17(+1.11%) |
Jul 01, 2021 | 15.58 | 15.58 | 15.22 | 15.33 | 70,059 | -0.03(-0.20%) |
Jun 30, 2021 | 15.02 | 15.44 | 15.01 | 15.36 | 113,934 | +0.27(+1.79%) |
Jun 29, 2021 | 15.10 | 15.22 | 14.86 | 15.09 | 128,551 | -0.18(-1.18%) |
Jun 28, 2021 | 15.61 | 15.61 | 15.10 | 15.27 | 92,393 | -0.21(-1.36%) |
Jun 25, 2021 | 15.84 | 15.89 | 15.44 | 15.48 | 115,653 | -0.14(-0.90%) |
Jun 24, 2021 | 15.73 | 15.80 | 15.57 | 15.62 | 208,377 | +0.00(+0.00%) |
Jun 23, 2021 | 15.75 | 16.03 | 15.57 | 15.62 | 253,034 | -0.08(-0.51%) |
Jun 22, 2021 | 15.75 | 15.75 | 15.41 | 15.70 | 174,131 | -0.03(-0.19%) |
Jun 21, 2021 | 15.89 | 15.89 | 15.46 | 15.73 | 873,845 | +0.08(+0.51%) |
Jun 18, 2021 | 16.10 | 16.14 | 15.57 | 15.65 | 287,308 | -0.40(-2.49%) |
Jun 17, 2021 | 16.50 | 16.66 | 15.96 | 16.05 | 400,814 | -1.04(-6.09%) |
Jun 16, 2021 | 17.20 | 17.50 | 17.02 | 17.09 | 105,371 | -0.12(-0.70%) |
Jun 15, 2021 | 17.60 | 17.60 | 17.14 | 17.21 | 100,671 | -0.41(-2.33%) |
Jun 14, 2021 | 17.29 | 17.83 | 17.22 | 17.62 | 117,043 | +0.05(+0.28%) |
Jun 11, 2021 | 17.89 | 17.91 | 17.50 | 17.57 | 103,798 | -0.25(-1.40%) |
Jun 10, 2021 | 17.35 | 17.88 | 17.28 | 17.82 | 137,758 | +0.40(+2.30%) |
Jun 09, 2021 | 17.52 | 17.71 | 17.42 | 17.42 | 88,559 | -0.04(-0.23%) |
Jun 08, 2021 | 17.65 | 17.79 | 17.41 | 17.46 | 101,633 | -0.26(-1.47%) |
Jun 07, 2021 | 17.65 | 17.80 | 17.45 | 17.72 | 212,233 | +0.03(+0.17%) |
Jun 04, 2021 | 17.70 | 17.81 | 17.50 | 17.69 | 118,580 | +0.23(+1.32%) |
Jun 03, 2021 | 17.87 | 17.89 | 17.40 | 17.46 | 181,879 | -0.75(-4.12%) |
Jun 02, 2021 | 18.30 | 18.30 | 18.05 | 18.21 | 110,984 | +0.01(+0.05%) |