Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 14.60 | 15.27 | 14.45 | 15.26 | 714,223 | +0.57(+3.88%) |
Aug 30, 2021 | 15.14 | 15.14 | 14.46 | 14.69 | 455,449 | -0.16(-1.05%) |
Aug 27, 2021 | 14.24 | 15.24 | 14.24 | 14.84 | 646,715 | +0.76(+5.42%) |
Aug 26, 2021 | 14.38 | 14.61 | 14.05 | 14.08 | 491,230 | -0.39(-2.67%) |
Aug 25, 2021 | 14.31 | 14.63 | 14.08 | 14.47 | 441,583 | +0.15(+1.03%) |
Aug 24, 2021 | 14.23 | 14.49 | 14.03 | 14.32 | 426,953 | +0.33(+2.37%) |
Aug 23, 2021 | 14.04 | 14.19 | 13.77 | 13.99 | 606,146 | +0.57(+4.25%) |
Aug 20, 2021 | 13.10 | 13.44 | 12.89 | 13.42 | 595,485 | +0.28(+2.10%) |
Aug 19, 2021 | 13.69 | 14.13 | 12.95 | 13.14 | 970,163 | -0.88(-6.29%) |
Aug 18, 2021 | 14.73 | 14.96 | 14.01 | 14.03 | 629,222 | -0.59(-4.03%) |
Aug 17, 2021 | 14.26 | 14.85 | 14.19 | 14.61 | 522,508 | +0.10(+0.70%) |
Aug 16, 2021 | 14.80 | 15.16 | 14.37 | 14.51 | 621,491 | -0.60(-3.95%) |
Aug 13, 2021 | 16.14 | 16.20 | 15.11 | 15.11 | 542,369 | -1.10(-6.80%) |
Aug 12, 2021 | 15.92 | 16.41 | 15.90 | 16.21 | 584,359 | +0.02(+0.11%) |
Aug 11, 2021 | 15.73 | 16.25 | 15.32 | 16.19 | 753,454 | +0.25(+1.56%) |
Aug 10, 2021 | 15.38 | 16.15 | 15.19 | 15.95 | 874,131 | +0.70(+4.58%) |
Aug 09, 2021 | 15.47 | 15.59 | 15.02 | 15.25 | 592,309 | -0.55(-3.49%) |
Aug 06, 2021 | 15.74 | 15.99 | 15.31 | 15.80 | 651,017 | +0.19(+1.24%) |
Aug 05, 2021 | 14.63 | 15.71 | 14.61 | 15.61 | 923,150 | +1.01(+6.93%) |
Aug 04, 2021 | 14.93 | 15.20 | 14.52 | 14.59 | 784,076 | -0.58(-3.82%) |
Aug 03, 2021 | 14.81 | 15.36 | 14.54 | 15.17 | 729,975 | +0.17(+1.16%) |
Aug 02, 2021 | 15.87 | 16.35 | 14.84 | 15.00 | 549,080 | -0.87(-5.50%) |
Jul 30, 2021 | 15.61 | 15.96 | 15.48 | 15.87 | 972,780 | +0.11(+0.70%) |
Jul 29, 2021 | 15.85 | 15.94 | 15.51 | 15.76 | 556,268 | +0.17(+1.06%) |
Jul 28, 2021 | 15.12 | 15.84 | 15.08 | 15.60 | 1,050,575 | +0.56(+3.73%) |
Jul 27, 2021 | 15.58 | 15.58 | 14.81 | 15.04 | 584,632 | -0.63(-4.05%) |
Jul 26, 2021 | 15.03 | 15.86 | 15.03 | 15.67 | 527,845 | +0.64(+4.28%) |
Jul 23, 2021 | 15.56 | 15.68 | 14.88 | 15.03 | 387,104 | -0.50(-3.20%) |
Jul 22, 2021 | 15.82 | 15.83 | 15.21 | 15.52 | 760,637 | +0.11(+0.71%) |
Jul 21, 2021 | 15.16 | 15.78 | 15.13 | 15.41 | 961,724 | +0.53(+3.58%) |
Jul 20, 2021 | 14.47 | 14.93 | 13.80 | 14.88 | 1,343,839 | +0.53(+3.72%) |
Jul 19, 2021 | 14.37 | 14.45 | 13.73 | 14.35 | 1,526,374 | -0.22(-1.51%) |
Jul 16, 2021 | 16.25 | 16.26 | 14.46 | 14.57 | 1,342,950 | -1.55(-9.63%) |
Jul 15, 2021 | 15.46 | 16.35 | 15.46 | 16.12 | 1,305,513 | -0.14(-0.85%) |
Jul 14, 2021 | 17.74 | 18.02 | 16.07 | 16.26 | 947,221 | -1.26(-7.19%) |
Jul 13, 2021 | 17.89 | 17.89 | 17.42 | 17.52 | 662,535 | -0.40(-2.26%) |
Jul 12, 2021 | 17.77 | 18.09 | 17.46 | 17.92 | 495,567 | -0.16(-0.86%) |
Jul 09, 2021 | 18.23 | 18.28 | 17.88 | 18.08 | 473,064 | +0.17(+0.92%) |
Jul 08, 2021 | 17.59 | 18.34 | 17.24 | 17.91 | 644,306 | -0.05(-0.26%) |
Jul 07, 2021 | 18.70 | 19.02 | 17.81 | 17.96 | 729,946 | -0.56(-3.03%) |
Jul 06, 2021 | 19.48 | 19.59 | 18.29 | 18.52 | 688,323 | -0.81(-4.18%) |
Jul 02, 2021 | 19.62 | 19.82 | 19.27 | 19.33 | 1,121,717 | -0.16(-0.80%) |
Jul 01, 2021 | 19.70 | 19.89 | 18.80 | 19.48 | 1,153,448 | +0.40(+2.07%) |
Jun 30, 2021 | 18.29 | 19.15 | 18.20 | 19.09 | 1,348,117 | +0.92(+5.06%) |
Jun 29, 2021 | 18.11 | 18.75 | 17.92 | 18.17 | 975,449 | +0.31(+1.75%) |
Jun 28, 2021 | 18.97 | 19.01 | 17.76 | 17.86 | 1,317,299 | -1.02(-5.40%) |
Jun 25, 2021 | 18.36 | 18.93 | 18.23 | 18.88 | 7,896,534 | +0.60(+3.27%) |
Jun 24, 2021 | 18.20 | 18.71 | 18.00 | 18.28 | 1,459,742 | +0.14(+0.76%) |
Jun 23, 2021 | 18.28 | 18.65 | 18.01 | 18.14 | 854,261 | -0.06(-0.35%) |
Jun 22, 2021 | 17.92 | 18.23 | 17.57 | 18.21 | 1,119,256 | +0.26(+1.43%) |
Jun 21, 2021 | 17.75 | 18.15 | 17.55 | 17.95 | 1,496,869 | +0.43(+2.47%) |
Jun 18, 2021 | 17.25 | 17.90 | 17.09 | 17.52 | 1,618,445 | -0.24(-1.35%) |
Jun 17, 2021 | 17.15 | 18.11 | 16.92 | 17.76 | 5,121,519 | -0.03(-0.15%) |
Jun 16, 2021 | 17.38 | 17.89 | 17.05 | 17.78 | 859,283 | +0.32(+1.84%) |
Jun 15, 2021 | 17.30 | 17.49 | 16.97 | 17.46 | 1,228,015 | +0.24(+1.39%) |
Jun 14, 2021 | 17.85 | 18.18 | 17.12 | 17.22 | 715,287 | -0.46(-2.60%) |
Jun 11, 2021 | 17.76 | 17.90 | 17.60 | 17.68 | 502,554 | +0.02(+0.10%) |
Jun 10, 2021 | 18.21 | 18.45 | 17.30 | 17.66 | 644,768 | -0.20(-1.13%) |
Jun 09, 2021 | 18.64 | 18.73 | 17.86 | 17.87 | 840,634 | -0.60(-3.24%) |
Jun 08, 2021 | 17.88 | 18.62 | 17.60 | 18.46 | 789,925 | +0.52(+2.92%) |
Jun 07, 2021 | 17.77 | 18.24 | 17.58 | 17.94 | 1,401,032 | +0.61(+3.50%) |
Jun 04, 2021 | 17.00 | 17.45 | 16.68 | 17.33 | 554,232 | +0.26(+1.51%) |
Jun 03, 2021 | 17.34 | 17.43 | 16.91 | 17.08 | 451,123 | -0.29(-1.69%) |
Jun 02, 2021 | 17.70 | 17.81 | 17.23 | 17.37 | 768,031 | -0.03(-0.16%) |