Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 13.00 | 13.25 | 12.37 | 13.20 | 2,795 | +0.84(+6.80%) |
Aug 30, 2021 | 12.50 | 13.00 | 12.33 | 12.36 | 3,281 | -0.20(-1.60%) |
Aug 27, 2021 | 12.17 | 12.56 | 12.02 | 12.56 | 3,752 | +0.44(+3.59%) |
Aug 26, 2021 | 12.12 | 12.12 | 12.12 | 12.12 | 713 | -0.04(-0.32%) |
Aug 25, 2021 | 11.31 | 12.23 | 11.31 | 12.16 | 3,538 | +0.79(+6.92%) |
Aug 24, 2021 | 11.34 | 11.43 | 11.24 | 11.38 | 2,138 | -0.04(-0.38%) |
Aug 23, 2021 | 10.99 | 11.50 | 10.99 | 11.42 | 8,053 | +0.62(+5.69%) |
Aug 20, 2021 | 11.56 | 11.56 | 10.52 | 10.80 | 12,129 | -0.39(-3.53%) |
Aug 19, 2021 | 11.11 | 11.49 | 11.00 | 11.20 | 6,600 | +0.00(+0.00%) |
Aug 18, 2021 | 11.61 | 11.61 | 11.14 | 11.20 | 3,548 | -0.12(-1.02%) |
Aug 17, 2021 | 11.20 | 11.38 | 10.60 | 11.31 | 5,298 | +0.16(+1.48%) |
Aug 16, 2021 | 10.72 | 11.29 | 10.72 | 11.15 | 9,327 | +0.25(+2.29%) |
Aug 13, 2021 | 10.65 | 10.95 | 10.65 | 10.90 | 2,515 | +0.17(+1.55%) |
Aug 12, 2021 | 10.80 | 10.80 | 10.63 | 10.73 | 4,906 | -0.07(-0.61%) |
Aug 11, 2021 | 10.95 | 11.19 | 10.59 | 10.80 | 9,396 | +0.05(+0.46%) |
Aug 10, 2021 | 10.98 | 11.31 | 10.75 | 10.75 | 12,648 | -0.11(-1.01%) |
Aug 09, 2021 | 11.10 | 11.10 | 10.65 | 10.86 | 8,115 | -0.35(-3.12%) |
Aug 06, 2021 | 11.60 | 12.04 | 11.10 | 11.21 | 11,053 | -0.69(-5.80%) |
Aug 05, 2021 | 12.17 | 12.17 | 11.60 | 11.90 | 11,822 | -1.05(-8.11%) |
Aug 04, 2021 | 12.81 | 12.95 | 12.61 | 12.95 | 7,319 | -0.17(-1.30%) |
Aug 03, 2021 | 13.05 | 13.18 | 12.89 | 13.12 | 24,376 | -0.38(-2.81%) |
Aug 02, 2021 | 13.51 | 13.68 | 13.50 | 13.50 | 9,445 | +0.06(+0.45%) |
Jul 30, 2021 | 13.71 | 13.71 | 13.31 | 13.44 | 3,190 | +0.27(+2.05%) |
Jul 29, 2021 | 13.79 | 13.85 | 13.14 | 13.17 | 11,058 | -0.49(-3.61%) |
Jul 28, 2021 | 13.66 | 13.78 | 13.61 | 13.66 | 4,101 | -0.16(-1.13%) |
Jul 27, 2021 | 14.22 | 14.22 | 13.44 | 13.82 | 5,015 | -0.52(-3.63%) |
Jul 26, 2021 | 13.99 | 14.49 | 13.88 | 14.34 | 7,653 | +0.48(+3.46%) |
Jul 23, 2021 | 14.33 | 14.33 | 13.86 | 13.86 | 516 | -0.64(-4.41%) |
Jul 22, 2021 | 14.05 | 14.59 | 14.05 | 14.50 | 3,379 | -0.35(-2.36%) |
Jul 21, 2021 | 14.10 | 14.86 | 13.83 | 14.85 | 15,064 | +0.82(+5.84%) |
Jul 20, 2021 | 14.21 | 14.21 | 13.80 | 14.03 | 2,635 | -0.15(-1.06%) |
Jul 19, 2021 | 14.28 | 14.28 | 13.82 | 14.18 | 4,746 | -0.17(-1.18%) |
Jul 16, 2021 | 14.31 | 14.35 | 13.85 | 14.35 | 1,653 | +0.27(+1.92%) |
Jul 15, 2021 | 13.80 | 14.09 | 13.80 | 14.08 | 6,785 | +0.11(+0.77%) |
Jul 14, 2021 | 13.86 | 13.97 | 13.86 | 13.97 | 3,518 | +0.08(+0.55%) |
Jul 13, 2021 | 13.75 | 13.95 | 13.75 | 13.89 | 8,314 | +0.02(+0.14%) |
Jul 12, 2021 | 14.04 | 14.04 | 13.75 | 13.88 | 8,961 | -0.12(-0.89%) |
Jul 09, 2021 | 13.95 | 14.01 | 13.85 | 14.00 | 3,620 | -0.44(-3.05%) |
Jul 08, 2021 | 13.96 | 14.44 | 13.76 | 14.44 | 2,985 | +0.12(+0.84%) |
Jul 07, 2021 | 14.32 | 14.37 | 13.75 | 14.32 | 103,553 | +0.01(+0.05%) |
Jul 06, 2021 | 14.60 | 14.60 | 14.30 | 14.31 | 1,666 | +0.06(+0.44%) |
Jul 02, 2021 | 14.25 | 14.28 | 14.24 | 14.25 | 11,970 | +0.05(+0.35%) |
Jul 01, 2021 | 13.86 | 14.38 | 13.86 | 14.20 | 5,489 | +0.56(+4.14%) |
Jun 30, 2021 | 13.37 | 13.66 | 13.37 | 13.63 | 6,614 | +0.13(+1.00%) |
Jun 29, 2021 | 13.37 | 13.64 | 13.37 | 13.50 | 5,303 | +0.12(+0.92%) |
Jun 28, 2021 | 13.60 | 13.60 | 13.17 | 13.38 | 13,729 | -0.32(-2.36%) |
Jun 25, 2021 | 13.76 | 13.76 | 13.12 | 13.70 | 26,892 | -0.20(-1.44%) |
Jun 24, 2021 | 13.71 | 13.92 | 13.48 | 13.90 | 11,703 | +0.00(+0.00%) |
Jun 23, 2021 | 13.89 | 13.94 | 13.50 | 13.90 | 8,072 | -0.04(-0.32%) |
Jun 22, 2021 | 14.03 | 14.12 | 13.89 | 13.95 | 5,110 | -0.05(-0.39%) |
Jun 21, 2021 | 14.58 | 14.58 | 14.00 | 14.00 | 11,305 | -0.53(-3.65%) |
Jun 18, 2021 | 14.40 | 14.53 | 14.17 | 14.53 | 5,131 | -0.02(-0.14%) |
Jun 17, 2021 | 14.58 | 14.61 | 14.25 | 14.55 | 12,213 | -0.65(-4.28%) |
Jun 16, 2021 | 15.12 | 15.21 | 14.75 | 15.20 | 10,968 | +0.00(+0.00%) |
Jun 15, 2021 | 15.21 | 16.93 | 15.10 | 15.20 | 37,552 | -0.34(-2.19%) |
Jun 14, 2021 | 16.29 | 16.29 | 15.00 | 15.54 | 33,617 | -0.13(-0.83%) |
Jun 11, 2021 | 15.11 | 15.73 | 15.00 | 15.67 | 22,150 | +1.03(+7.04%) |
Jun 10, 2021 | 14.85 | 15.06 | 14.50 | 14.64 | 9,690 | -0.38(-2.53%) |
Jun 09, 2021 | 15.00 | 15.21 | 14.66 | 15.02 | 10,128 | -0.09(-0.57%) |
Jun 08, 2021 | 14.81 | 15.18 | 14.65 | 15.11 | 17,175 | +0.23(+1.55%) |
Jun 07, 2021 | 14.21 | 14.88 | 14.00 | 14.88 | 21,304 | +1.13(+8.19%) |
Jun 04, 2021 | 13.76 | 14.15 | 13.74 | 13.75 | 18,096 | +0.29(+2.19%) |
Jun 03, 2021 | 13.41 | 13.59 | 13.35 | 13.46 | 7,783 | +0.06(+0.49%) |
Jun 02, 2021 | 13.52 | 13.75 | 13.39 | 13.39 | 2,399 | -0.29(-2.12%) |