Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 13.21 | 13.53 | 12.94 | 13.47 | 643,753 | +0.11(+0.82%) |
Aug 30, 2021 | 13.42 | 13.59 | 13.25 | 13.36 | 443,312 | -0.06(-0.45%) |
Aug 27, 2021 | 13.43 | 13.63 | 13.19 | 13.42 | 769,948 | -0.02(-0.15%) |
Aug 26, 2021 | 13.82 | 13.88 | 13.38 | 13.44 | 744,211 | -0.44(-3.17%) |
Aug 25, 2021 | 13.85 | 14.09 | 13.68 | 13.88 | 542,751 | -0.02(-0.14%) |
Aug 24, 2021 | 13.71 | 13.99 | 13.64 | 13.90 | 480,393 | +0.22(+1.61%) |
Aug 23, 2021 | 14.00 | 14.02 | 13.56 | 13.68 | 486,486 | -0.09(-0.65%) |
Aug 20, 2021 | 12.96 | 13.81 | 12.88 | 13.77 | 668,046 | +0.75(+5.76%) |
Aug 19, 2021 | 12.94 | 13.27 | 12.85 | 13.02 | 696,666 | -0.08(-0.61%) |
Aug 18, 2021 | 13.31 | 13.33 | 13.01 | 13.10 | 769,132 | -0.24(-1.80%) |
Aug 17, 2021 | 13.76 | 13.79 | 13.28 | 13.34 | 882,508 | -0.60(-4.30%) |
Aug 16, 2021 | 14.12 | 14.13 | 13.54 | 13.94 | 962,475 | -0.26(-1.83%) |
Aug 13, 2021 | 13.73 | 14.21 | 13.64 | 14.20 | 1,138,337 | +0.47(+3.42%) |
Aug 12, 2021 | 13.55 | 13.79 | 13.45 | 13.73 | 656,688 | +0.17(+1.25%) |
Aug 11, 2021 | 13.56 | 13.58 | 13.31 | 13.56 | 516,350 | -0.05(-0.37%) |
Aug 10, 2021 | 13.53 | 13.85 | 13.47 | 13.61 | 1,043,736 | +0.09(+0.67%) |
Aug 09, 2021 | 13.42 | 13.77 | 13.21 | 13.52 | 871,342 | +0.20(+1.50%) |
Aug 06, 2021 | 13.71 | 13.90 | 13.06 | 13.32 | 1,254,025 | -0.38(-2.77%) |
Aug 05, 2021 | 13.07 | 14.03 | 13.07 | 13.70 | 3,240,247 | +2.00(+17.09%) |
Aug 04, 2021 | 11.60 | 11.72 | 11.31 | 11.70 | 918,768 | +0.02(+0.17%) |
Aug 03, 2021 | 11.47 | 11.71 | 11.22 | 11.68 | 587,027 | +0.30(+2.64%) |
Aug 02, 2021 | 11.20 | 11.72 | 11.20 | 11.38 | 631,129 | +0.06(+0.53%) |
Jul 30, 2021 | 11.18 | 11.51 | 11.18 | 11.32 | 761,537 | +0.08(+0.71%) |
Jul 29, 2021 | 11.27 | 11.41 | 11.17 | 11.24 | 480,485 | +0.06(+0.54%) |
Jul 28, 2021 | 11.27 | 11.39 | 10.93 | 11.18 | 466,414 | -0.07(-0.62%) |
Jul 27, 2021 | 11.54 | 11.68 | 11.01 | 11.25 | 734,558 | -0.36(-3.10%) |
Jul 26, 2021 | 11.74 | 12.00 | 11.47 | 11.61 | 898,106 | -0.05(-0.43%) |
Jul 23, 2021 | 11.67 | 11.76 | 11.44 | 11.66 | 567,419 | +0.13(+1.13%) |
Jul 22, 2021 | 11.39 | 11.70 | 11.22 | 11.53 | 758,532 | +0.14(+1.23%) |
Jul 21, 2021 | 11.22 | 11.54 | 11.11 | 11.39 | 794,457 | +0.32(+2.89%) |
Jul 20, 2021 | 10.41 | 11.17 | 10.33 | 11.07 | 1,084,955 | +0.73(+7.06%) |
Jul 19, 2021 | 9.910 | 10.42 | 9.300 | 10.34 | 793,577 | -0.06(-0.58%) |
Jul 16, 2021 | 10.67 | 10.71 | 10.38 | 10.40 | 840,907 | -0.19(-1.79%) |
Jul 15, 2021 | 10.52 | 10.62 | 10.42 | 10.59 | 688,612 | -0.01(-0.09%) |
Jul 14, 2021 | 10.61 | 10.97 | 10.50 | 10.60 | 738,842 | +0.06(+0.57%) |
Jul 13, 2021 | 10.59 | 11.01 | 10.49 | 10.54 | 604,616 | -0.06(-0.57%) |
Jul 12, 2021 | 10.50 | 10.66 | 10.36 | 10.60 | 949,787 | +0.02(+0.19%) |
Jul 09, 2021 | 10.47 | 10.61 | 10.35 | 10.58 | 378,026 | +0.35(+3.42%) |
Jul 08, 2021 | 10.10 | 10.47 | 9.940 | 10.23 | 419,003 | -0.16(-1.54%) |
Jul 07, 2021 | 10.64 | 10.66 | 10.28 | 10.39 | 679,122 | -0.17(-1.61%) |
Jul 06, 2021 | 10.75 | 10.79 | 10.38 | 10.56 | 585,227 | -0.16(-1.49%) |
Jul 02, 2021 | 10.88 | 10.88 | 10.63 | 10.72 | 389,178 | -0.15(-1.38%) |
Jul 01, 2021 | 11.01 | 11.04 | 10.73 | 10.87 | 2,202,840 | -0.17(-1.54%) |
Jun 30, 2021 | 10.46 | 11.11 | 10.36 | 11.04 | 1,082,396 | +0.50(+4.74%) |
Jun 29, 2021 | 10.61 | 10.70 | 10.47 | 10.54 | 445,527 | -0.05(-0.47%) |
Jun 28, 2021 | 10.49 | 10.62 | 10.07 | 10.59 | 947,473 | +0.05(+0.47%) |
Jun 25, 2021 | 11.24 | 11.44 | 10.35 | 10.54 | 6,468,955 | -0.58(-5.22%) |
Jun 24, 2021 | 10.92 | 11.12 | 10.84 | 11.12 | 763,552 | +0.23(+2.11%) |
Jun 23, 2021 | 11.26 | 11.48 | 10.85 | 10.89 | 684,713 | -0.10(-0.91%) |
Jun 22, 2021 | 10.95 | 11.01 | 10.75 | 10.99 | 461,317 | +0.00(+0.00%) |
Jun 21, 2021 | 10.38 | 11.07 | 10.34 | 10.99 | 720,774 | +0.64(+6.18%) |
Jun 18, 2021 | 10.51 | 10.76 | 10.30 | 10.35 | 1,343,918 | -0.37(-3.45%) |
Jun 17, 2021 | 10.90 | 11.10 | 10.56 | 10.72 | 810,482 | -0.20(-1.83%) |
Jun 16, 2021 | 10.54 | 11.06 | 10.43 | 10.92 | 1,850,736 | +0.38(+3.61%) |
Jun 15, 2021 | 10.27 | 10.59 | 10.25 | 10.54 | 987,178 | +0.33(+3.23%) |
Jun 14, 2021 | 10.56 | 10.67 | 9.870 | 10.21 | 1,368,135 | -0.32(-3.04%) |
Jun 11, 2021 | 10.39 | 10.55 | 10.22 | 10.53 | 611,628 | +0.15(+1.45%) |
Jun 10, 2021 | 11.05 | 11.29 | 10.08 | 10.38 | 1,285,226 | -0.83(-7.40%) |
Jun 09, 2021 | 11.40 | 11.40 | 11.18 | 11.21 | 1,035,780 | -0.06(-0.53%) |
Jun 08, 2021 | 10.80 | 11.33 | 10.72 | 11.27 | 1,228,291 | +0.50(+4.64%) |
Jun 07, 2021 | 10.75 | 10.81 | 10.60 | 10.77 | 782,123 | +0.08(+0.75%) |
Jun 04, 2021 | 10.52 | 10.79 | 10.48 | 10.69 | 704,548 | +0.20(+1.91%) |
Jun 03, 2021 | 10.60 | 10.60 | 10.28 | 10.49 | 841,959 | -0.12(-1.13%) |
Jun 02, 2021 | 10.55 | 10.85 | 10.47 | 10.61 | 1,211,353 | +0.11(+1.05%) |