Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 21.00 | 21.93 | 20.97 | 21.60 | 967,491 | +0.60(+2.86%) |
Aug 30, 2021 | 22.84 | 22.84 | 20.91 | 21.00 | 332,287 | -1.41(-6.29%) |
Aug 27, 2021 | 22.97 | 23.22 | 22.30 | 22.41 | 216,177 | -0.51(-2.23%) |
Aug 26, 2021 | 22.21 | 23.41 | 21.82 | 22.92 | 388,779 | +0.81(+3.66%) |
Aug 25, 2021 | 20.95 | 22.97 | 20.95 | 22.11 | 762,659 | +1.67(+8.17%) |
Aug 24, 2021 | 20.43 | 21.00 | 20.23 | 20.44 | 368,715 | +0.32(+1.59%) |
Aug 23, 2021 | 19.40 | 20.34 | 19.38 | 20.12 | 313,046 | +0.74(+3.82%) |
Aug 20, 2021 | 19.19 | 19.62 | 19.00 | 19.38 | 155,930 | +0.19(+0.99%) |
Aug 19, 2021 | 19.24 | 19.48 | 18.90 | 19.19 | 79,007 | -0.05(-0.26%) |
Aug 18, 2021 | 18.58 | 19.41 | 18.55 | 19.24 | 153,468 | +0.69(+3.72%) |
Aug 17, 2021 | 19.86 | 20.31 | 18.09 | 18.55 | 245,559 | -1.21(-6.12%) |
Aug 16, 2021 | 19.51 | 20.01 | 19.30 | 19.76 | 143,783 | +0.33(+1.70%) |
Aug 13, 2021 | 19.23 | 19.80 | 19.03 | 19.43 | 172,173 | +0.03(+0.15%) |
Aug 12, 2021 | 19.12 | 19.50 | 18.85 | 19.40 | 180,458 | +0.30(+1.57%) |
Aug 11, 2021 | 19.06 | 19.45 | 18.49 | 19.10 | 215,228 | +0.21(+1.11%) |
Aug 10, 2021 | 19.03 | 19.73 | 18.26 | 18.89 | 577,452 | -0.96(-4.84%) |
Aug 09, 2021 | 19.88 | 20.32 | 19.74 | 19.85 | 212,285 | -0.12(-0.60%) |
Aug 06, 2021 | 20.04 | 20.50 | 19.24 | 19.97 | 132,744 | +0.38(+1.94%) |
Aug 05, 2021 | 19.04 | 20.18 | 19.02 | 19.59 | 345,470 | +0.56(+2.94%) |
Aug 04, 2021 | 18.48 | 19.24 | 18.14 | 19.03 | 655,030 | +0.97(+5.37%) |
Aug 03, 2021 | 18.21 | 18.43 | 17.79 | 18.06 | 148,150 | -0.21(-1.15%) |
Aug 02, 2021 | 17.59 | 18.40 | 17.58 | 18.27 | 358,690 | +0.70(+3.98%) |
Jul 30, 2021 | 18.52 | 18.78 | 17.38 | 17.57 | 537,829 | -0.84(-4.56%) |
Jul 29, 2021 | 18.60 | 18.79 | 18.03 | 18.41 | 387,913 | -0.21(-1.13%) |
Jul 28, 2021 | 17.93 | 18.65 | 17.80 | 18.62 | 541,406 | +0.77(+4.31%) |
Jul 27, 2021 | 17.64 | 18.09 | 17.27 | 17.85 | 468,780 | +0.34(+1.94%) |
Jul 26, 2021 | 17.51 | 17.75 | 17.30 | 17.51 | 743,957 | +0.06(+0.34%) |
Jul 23, 2021 | 16.55 | 17.58 | 16.54 | 17.45 | 443,735 | +0.82(+4.93%) |
Jul 22, 2021 | 16.36 | 16.70 | 16.30 | 16.63 | 405,367 | +0.13(+0.79%) |
Jul 21, 2021 | 16.64 | 17.00 | 16.33 | 16.50 | 547,256 | -0.32(-1.90%) |
Jul 20, 2021 | 16.40 | 16.83 | 16.01 | 16.82 | 309,117 | +0.31(+1.88%) |
Jul 19, 2021 | 16.66 | 16.92 | 16.25 | 16.51 | 366,616 | -0.44(-2.60%) |
Jul 16, 2021 | 16.87 | 17.15 | 16.87 | 16.95 | 124,734 | -0.05(-0.29%) |
Jul 15, 2021 | 17.00 | 17.10 | 16.70 | 17.00 | 224,670 | +0.05(+0.29%) |
Jul 14, 2021 | 17.01 | 17.08 | 16.69 | 16.95 | 220,778 | +0.10(+0.59%) |
Jul 13, 2021 | 17.05 | 17.08 | 16.64 | 16.85 | 153,131 | -0.15(-0.88%) |
Jul 12, 2021 | 17.10 | 17.10 | 16.77 | 17.00 | 481,139 | -0.08(-0.47%) |
Jul 09, 2021 | 17.86 | 17.86 | 16.85 | 17.08 | 446,131 | +0.09(+0.53%) |
Jul 08, 2021 | 17.00 | 17.30 | 16.80 | 16.99 | 598,624 | -0.25(-1.45%) |
Jul 07, 2021 | 18.64 | 19.41 | 16.64 | 17.24 | 1,484,547 | -1.14(-6.20%) |
Jul 06, 2021 | 17.42 | 18.68 | 17.28 | 18.38 | 883,078 | +1.14(+6.61%) |
Jul 02, 2021 | 17.05 | 18.40 | 16.90 | 17.24 | 2,319,577 | -0.36(-2.05%) |