Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 13.85 | 14.00 | 12.78 | 12.98 | 634,016 | -0.85(-6.16%) |
Aug 30, 2021 | 14.12 | 14.37 | 13.82 | 13.83 | 383,922 | -0.20(-1.42%) |
Aug 27, 2021 | 13.65 | 14.06 | 13.63 | 14.03 | 239,416 | +0.36(+2.63%) |
Aug 26, 2021 | 13.67 | 13.78 | 13.25 | 13.67 | 393,382 | +0.07(+0.49%) |
Aug 25, 2021 | 13.51 | 13.88 | 13.36 | 13.61 | 380,495 | +0.18(+1.34%) |
Aug 24, 2021 | 13.60 | 13.78 | 13.39 | 13.43 | 280,156 | -0.11(-0.84%) |
Aug 23, 2021 | 12.90 | 13.58 | 12.78 | 13.54 | 507,615 | +0.75(+5.85%) |
Aug 20, 2021 | 12.36 | 12.89 | 12.28 | 12.79 | 269,062 | +0.44(+3.52%) |
Aug 19, 2021 | 12.50 | 12.72 | 12.21 | 12.36 | 596,535 | -0.34(-2.68%) |
Aug 18, 2021 | 12.76 | 12.93 | 12.45 | 12.70 | 398,055 | -0.23(-1.76%) |
Aug 17, 2021 | 13.48 | 13.69 | 12.82 | 12.92 | 537,606 | -0.81(-5.93%) |
Aug 16, 2021 | 13.92 | 13.98 | 13.64 | 13.74 | 202,313 | -0.26(-1.83%) |
Aug 13, 2021 | 14.38 | 14.44 | 13.87 | 13.99 | 256,995 | -0.43(-2.95%) |
Aug 12, 2021 | 14.33 | 14.59 | 14.12 | 14.42 | 213,432 | +0.04(+0.26%) |
Aug 11, 2021 | 14.39 | 14.66 | 14.15 | 14.38 | 326,112 | +0.25(+1.74%) |
Aug 10, 2021 | 13.88 | 14.23 | 13.44 | 14.14 | 460,245 | +0.26(+1.84%) |
Aug 09, 2021 | 14.45 | 14.49 | 13.82 | 13.88 | 327,399 | -0.60(-4.12%) |
Aug 06, 2021 | 14.61 | 14.87 | 14.39 | 14.48 | 192,022 | -0.09(-0.65%) |
Aug 05, 2021 | 14.64 | 14.66 | 14.06 | 14.57 | 377,329 | -0.04(-0.26%) |
Aug 04, 2021 | 15.14 | 15.27 | 14.40 | 14.61 | 317,781 | -0.57(-3.74%) |
Aug 03, 2021 | 15.16 | 15.45 | 14.83 | 15.18 | 474,527 | +0.12(+0.82%) |
Aug 02, 2021 | 14.64 | 15.38 | 14.63 | 15.05 | 376,573 | +0.42(+2.85%) |
Jul 30, 2021 | 14.62 | 14.96 | 14.49 | 14.64 | 147,306 | -0.14(-0.96%) |
Jul 29, 2021 | 15.00 | 15.20 | 14.71 | 14.78 | 200,641 | -0.10(-0.70%) |
Jul 28, 2021 | 14.95 | 15.05 | 14.49 | 14.88 | 239,244 | +0.12(+0.83%) |
Jul 27, 2021 | 14.39 | 14.81 | 14.27 | 14.76 | 301,866 | +0.22(+1.50%) |
Jul 26, 2021 | 14.48 | 14.75 | 14.36 | 14.54 | 210,252 | -0.04(-0.26%) |
Jul 23, 2021 | 14.85 | 14.85 | 14.39 | 14.58 | 206,613 | -0.15(-1.03%) |
Jul 22, 2021 | 15.29 | 15.29 | 14.55 | 14.73 | 245,076 | -0.47(-3.11%) |
Jul 21, 2021 | 15.04 | 15.59 | 14.78 | 15.21 | 323,869 | +0.16(+1.07%) |
Jul 20, 2021 | 14.37 | 15.28 | 14.14 | 15.04 | 610,908 | +0.67(+4.68%) |
Jul 19, 2021 | 13.92 | 14.65 | 13.73 | 14.37 | 663,580 | -0.02(-0.13%) |
Jul 16, 2021 | 14.85 | 15.15 | 14.25 | 14.39 | 471,580 | -0.42(-2.81%) |
Jul 15, 2021 | 15.34 | 15.34 | 14.37 | 14.81 | 963,853 | -0.51(-3.34%) |
Jul 14, 2021 | 14.61 | 15.76 | 14.57 | 15.32 | 1,461,222 | +0.77(+5.27%) |
Jul 13, 2021 | 14.40 | 14.71 | 14.20 | 14.55 | 310,530 | +0.01(+0.07%) |
Jul 12, 2021 | 14.19 | 14.60 | 14.12 | 14.54 | 292,748 | +0.18(+1.25%) |
Jul 09, 2021 | 13.96 | 14.68 | 13.96 | 14.36 | 460,753 | +0.55(+3.98%) |
Jul 08, 2021 | 13.73 | 13.93 | 13.26 | 13.81 | 860,437 | -0.24(-1.68%) |
Jul 07, 2021 | 14.15 | 14.19 | 13.52 | 14.05 | 399,789 | -0.05(-0.34%) |
Jul 06, 2021 | 13.92 | 14.25 | 13.64 | 14.10 | 806,578 | +0.31(+2.27%) |
Jul 02, 2021 | 14.54 | 14.54 | 13.79 | 13.79 | 421,717 | -0.61(-4.21%) |
Jul 01, 2021 | 14.92 | 14.95 | 14.31 | 14.39 | 396,573 | -0.52(-3.49%) |
Jun 30, 2021 | 14.86 | 15.27 | 14.60 | 14.91 | 473,065 | +0.13(+0.90%) |
Jun 29, 2021 | 14.28 | 14.90 | 14.17 | 14.78 | 370,844 | +0.50(+3.51%) |
Jun 28, 2021 | 14.01 | 14.57 | 13.71 | 14.28 | 363,756 | +0.41(+2.94%) |
Jun 25, 2021 | 13.78 | 14.15 | 13.78 | 13.87 | 1,861,682 | +0.14(+1.03%) |
Jun 24, 2021 | 14.18 | 14.23 | 13.67 | 13.73 | 403,226 | -0.38(-2.68%) |
Jun 23, 2021 | 14.29 | 14.34 | 13.94 | 14.11 | 307,945 | +0.01(+0.07%) |
Jun 22, 2021 | 14.61 | 14.75 | 14.09 | 14.10 | 387,630 | -0.58(-3.94%) |
Jun 21, 2021 | 13.96 | 14.86 | 13.92 | 14.68 | 531,198 | +0.99(+7.27%) |
Jun 18, 2021 | 13.84 | 14.30 | 13.57 | 13.68 | 986,204 | -0.27(-1.97%) |
Jun 17, 2021 | 14.76 | 14.89 | 13.93 | 13.96 | 454,813 | -0.84(-5.69%) |
Jun 16, 2021 | 14.66 | 15.00 | 14.54 | 14.80 | 388,753 | +0.14(+0.97%) |
Jun 15, 2021 | 14.86 | 15.05 | 14.30 | 14.66 | 346,550 | -0.26(-1.71%) |
Jun 14, 2021 | 15.52 | 15.62 | 14.54 | 14.91 | 424,219 | -0.41(-2.66%) |
Jun 11, 2021 | 15.15 | 15.47 | 15.07 | 15.32 | 278,147 | +0.29(+1.95%) |
Jun 10, 2021 | 15.42 | 15.76 | 14.99 | 15.03 | 234,327 | -0.47(-3.05%) |
Jun 09, 2021 | 15.95 | 16.05 | 15.26 | 15.50 | 320,687 | -0.28(-1.79%) |
Jun 08, 2021 | 15.07 | 15.87 | 14.88 | 15.78 | 513,705 | +0.79(+5.27%) |
Jun 07, 2021 | 16.32 | 16.44 | 14.70 | 14.99 | 721,707 | -0.93(-5.85%) |
Jun 04, 2021 | 14.26 | 16.01 | 14.11 | 15.92 | 1,907,504 | +2.54(+18.99%) |
Jun 03, 2021 | 12.74 | 13.59 | 12.55 | 13.38 | 526,554 | +0.51(+3.95%) |
Jun 02, 2021 | 12.92 | 12.98 | 12.61 | 12.87 | 323,852 | -0.01(-0.07%) |