Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 13.64 | 13.84 | 13.64 | 13.81 | 857,659 | +0.12(+0.84%) |
Aug 30, 2021 | 13.87 | 13.87 | 13.64 | 13.70 | 615,046 | -0.17(-1.24%) |
Aug 27, 2021 | 13.58 | 13.90 | 13.56 | 13.87 | 831,527 | +0.29(+2.12%) |
Aug 26, 2021 | 13.73 | 13.80 | 13.57 | 13.58 | 683,872 | -0.12(-0.84%) |
Aug 25, 2021 | 13.79 | 13.87 | 13.64 | 13.70 | 906,772 | -0.09(-0.63%) |
Aug 24, 2021 | 13.64 | 13.86 | 13.61 | 13.79 | 1,302,493 | +0.20(+1.48%) |
Aug 23, 2021 | 13.47 | 13.64 | 13.41 | 13.58 | 2,225,242 | +0.37(+2.83%) |
Aug 20, 2021 | 12.95 | 13.21 | 12.82 | 13.21 | 644,923 | +0.20(+1.55%) |
Aug 19, 2021 | 12.98 | 13.10 | 12.76 | 13.01 | 1,298,489 | -0.03(-0.22%) |
Aug 18, 2021 | 13.18 | 13.24 | 13.04 | 13.04 | 676,048 | -0.14(-1.09%) |
Aug 17, 2021 | 13.15 | 13.24 | 13.01 | 13.18 | 834,826 | -0.09(-0.65%) |
Aug 16, 2021 | 13.24 | 13.38 | 13.10 | 13.27 | 629,145 | -0.06(-0.43%) |
Aug 13, 2021 | 13.40 | 13.50 | 13.33 | 13.33 | 767,897 | -0.06(-0.43%) |
Aug 12, 2021 | 13.47 | 13.47 | 13.24 | 13.38 | 601,841 | -0.06(-0.43%) |
Aug 11, 2021 | 13.35 | 13.44 | 13.24 | 13.44 | 547,357 | +0.06(+0.43%) |
Aug 10, 2021 | 13.27 | 13.38 | 13.11 | 13.38 | 884,880 | +0.14(+1.09%) |
Aug 09, 2021 | 13.30 | 13.30 | 13.04 | 13.24 | 1,624,642 | -0.12(-0.86%) |
Aug 06, 2021 | 13.44 | 13.66 | 13.18 | 13.35 | 1,507,069 | -0.12(-0.85%) |
Aug 05, 2021 | 13.15 | 13.47 | 13.04 | 13.47 | 961,301 | +0.43(+3.31%) |
Aug 04, 2021 | 13.27 | 13.27 | 13.01 | 13.04 | 1,395,020 | -0.35(-2.58%) |
Aug 03, 2021 | 13.27 | 13.41 | 12.98 | 13.38 | 831,208 | +0.12(+0.87%) |
Aug 02, 2021 | 13.53 | 13.79 | 13.21 | 13.27 | 1,096,832 | -0.17(-1.28%) |
Jul 30, 2021 | 13.67 | 13.76 | 13.33 | 13.44 | 1,055,606 | -0.17(-1.27%) |
Jul 29, 2021 | 13.47 | 13.79 | 13.47 | 13.61 | 927,097 | +0.14(+1.07%) |
Jul 28, 2021 | 13.38 | 13.58 | 13.22 | 13.47 | 896,644 | +0.09(+0.64%) |
Jul 27, 2021 | 13.33 | 13.44 | 13.18 | 13.38 | 780,756 | -0.06(-0.43%) |
Jul 26, 2021 | 13.18 | 13.47 | 13.12 | 13.44 | 871,283 | +0.32(+2.41%) |
Jul 23, 2021 | 13.18 | 13.33 | 13.10 | 13.12 | 517,841 | -0.03(-0.22%) |
Jul 22, 2021 | 13.47 | 13.50 | 13.14 | 13.15 | 634,835 | -0.35(-2.56%) |
Jul 21, 2021 | 13.35 | 13.61 | 13.30 | 13.50 | 1,045,021 | +0.26(+1.96%) |
Jul 20, 2021 | 12.95 | 13.38 | 12.81 | 13.24 | 1,481,014 | +0.35(+2.68%) |
Jul 19, 2021 | 13.01 | 13.07 | 12.59 | 12.89 | 1,843,321 | -0.29(-2.18%) |
Jul 16, 2021 | 13.24 | 13.44 | 13.04 | 13.18 | 1,184,041 | +0.03(+0.22%) |
Jul 15, 2021 | 12.89 | 13.27 | 12.79 | 13.15 | 1,261,015 | +0.17(+1.33%) |
Jul 14, 2021 | 13.12 | 13.24 | 12.87 | 12.98 | 959,709 | -0.09(-0.66%) |
Jul 13, 2021 | 13.35 | 13.35 | 13.04 | 13.07 | 1,292,222 | -0.37(-2.78%) |
Jul 12, 2021 | 13.64 | 13.66 | 13.41 | 13.44 | 2,284,069 | -0.17(-1.27%) |
Jul 09, 2021 | 13.15 | 13.64 | 13.10 | 13.61 | 1,411,093 | +0.60(+4.65%) |
Jul 08, 2021 | 12.72 | 13.15 | 12.58 | 13.01 | 1,561,302 | +0.00(+0.00%) |
Jul 07, 2021 | 13.04 | 13.18 | 12.92 | 13.01 | 1,119,583 | -0.12(-0.88%) |
Jul 06, 2021 | 13.24 | 13.30 | 12.95 | 13.12 | 1,303,438 | -0.09(-0.65%) |
Jul 02, 2021 | 13.33 | 13.34 | 13.10 | 13.21 | 717,026 | -0.06(-0.43%) |
Jul 01, 2021 | 13.24 | 13.47 | 13.18 | 13.27 | 896,582 | +0.06(+0.44%) |
Jun 30, 2021 | 13.21 | 13.30 | 13.10 | 13.21 | 835,761 | -0.03(-0.22%) |
Jun 29, 2021 | 13.38 | 13.41 | 13.19 | 13.24 | 1,405,965 | -0.12(-0.86%) |
Jun 28, 2021 | 13.52 | 13.52 | 13.07 | 13.35 | 1,634,235 | -0.06(-0.42%) |
Jun 25, 2021 | 13.72 | 13.75 | 13.41 | 13.41 | 3,772,046 | -0.31(-2.26%) |
Jun 24, 2021 | 13.47 | 13.72 | 13.40 | 13.72 | 1,119,789 | +0.31(+2.31%) |
Jun 23, 2021 | 13.38 | 13.58 | 13.35 | 13.41 | 1,134,539 | -0.03(-0.21%) |
Jun 22, 2021 | 13.52 | 13.52 | 13.26 | 13.44 | 856,078 | +0.00(+0.00%) |
Jun 21, 2021 | 13.02 | 13.47 | 12.96 | 13.44 | 1,243,944 | +0.54(+4.15%) |
Jun 18, 2021 | 12.88 | 13.19 | 12.86 | 12.90 | 3,150,589 | -0.23(-1.72%) |
Jun 17, 2021 | 13.50 | 13.59 | 13.03 | 13.13 | 1,470,840 | -0.31(-2.31%) |
Jun 16, 2021 | 13.50 | 13.61 | 13.27 | 13.44 | 2,316,204 | +0.59(+4.60%) |
Jun 15, 2021 | 13.04 | 13.07 | 12.65 | 12.85 | 2,115,262 | -0.17(-1.30%) |
Jun 14, 2021 | 13.13 | 13.27 | 12.99 | 13.02 | 819,276 | -0.14(-1.07%) |
Jun 11, 2021 | 13.44 | 13.44 | 13.00 | 13.16 | 764,564 | -0.11(-0.85%) |
Jun 10, 2021 | 13.72 | 13.77 | 13.27 | 13.27 | 1,342,700 | -0.25(-1.88%) |
Jun 09, 2021 | 13.24 | 13.81 | 13.24 | 13.52 | 2,592,275 | +0.28(+2.13%) |
Jun 08, 2021 | 13.02 | 13.30 | 12.85 | 13.24 | 1,667,289 | +0.34(+2.62%) |
Jun 07, 2021 | 12.51 | 13.04 | 12.45 | 12.90 | 2,473,870 | +0.42(+3.39%) |
Jun 04, 2021 | 12.28 | 12.51 | 12.20 | 12.48 | 1,115,280 | +0.23(+1.84%) |
Jun 03, 2021 | 12.31 | 12.31 | 12.20 | 12.26 | 1,024,044 | -0.06(-0.46%) |
Jun 02, 2021 | 12.45 | 12.48 | 12.28 | 12.31 | 1,102,472 | -0.08(-0.68%) |