Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 14.79 | 14.82 | 14.09 | 14.60 | 5,949,045 | -0.53(-3.52%) |
Aug 30, 2021 | 15.29 | 15.48 | 14.76 | 15.13 | 3,183,708 | +0.08(+0.55%) |
Aug 27, 2021 | 14.20 | 15.08 | 14.08 | 15.05 | 3,522,323 | +0.87(+6.12%) |
Aug 26, 2021 | 14.01 | 14.33 | 13.90 | 14.18 | 2,346,688 | +0.18(+1.31%) |
Aug 25, 2021 | 13.87 | 14.17 | 13.69 | 14.00 | 2,497,102 | +0.17(+1.24%) |
Aug 24, 2021 | 13.91 | 14.32 | 13.73 | 13.83 | 3,521,016 | -0.01(-0.09%) |
Aug 23, 2021 | 13.31 | 13.93 | 13.28 | 13.84 | 3,841,475 | +0.96(+7.48%) |
Aug 20, 2021 | 12.77 | 13.00 | 12.41 | 12.88 | 3,041,782 | +0.35(+2.78%) |
Aug 19, 2021 | 12.86 | 12.94 | 12.20 | 12.53 | 3,830,464 | -0.59(-4.48%) |
Aug 18, 2021 | 13.13 | 13.58 | 12.83 | 13.12 | 4,239,107 | +0.33(+2.59%) |
Aug 17, 2021 | 12.77 | 13.26 | 12.63 | 12.79 | 3,749,893 | -0.04(-0.33%) |
Aug 16, 2021 | 12.47 | 12.90 | 12.20 | 12.83 | 3,353,749 | +0.29(+2.30%) |
Aug 13, 2021 | 12.49 | 12.79 | 12.36 | 12.54 | 2,878,069 | +0.12(+0.94%) |
Aug 12, 2021 | 12.33 | 12.52 | 12.04 | 12.42 | 1,966,081 | +0.15(+1.25%) |
Aug 11, 2021 | 11.93 | 12.29 | 11.81 | 12.27 | 2,827,602 | +0.47(+3.94%) |
Aug 10, 2021 | 11.16 | 11.89 | 10.97 | 11.81 | 2,837,982 | +0.65(+5.82%) |
Aug 09, 2021 | 11.81 | 11.82 | 11.12 | 11.16 | 5,324,990 | -0.70(-5.94%) |
Aug 06, 2021 | 12.40 | 12.44 | 11.40 | 11.86 | 6,025,771 | -0.14(-1.17%) |
Aug 05, 2021 | 11.70 | 12.11 | 11.66 | 12.00 | 3,643,436 | +0.39(+3.38%) |
Aug 04, 2021 | 11.80 | 11.92 | 11.51 | 11.61 | 1,344,018 | -0.15(-1.25%) |
Aug 03, 2021 | 11.75 | 11.76 | 11.28 | 11.76 | 1,682,847 | +0.01(+0.05%) |
Aug 02, 2021 | 11.82 | 12.09 | 11.61 | 11.75 | 2,014,942 | +0.10(+0.84%) |
Jul 30, 2021 | 11.85 | 11.88 | 11.44 | 11.65 | 1,892,226 | -0.20(-1.70%) |
Jul 29, 2021 | 11.57 | 11.98 | 11.47 | 11.85 | 1,763,208 | +0.40(+3.47%) |
Jul 28, 2021 | 11.33 | 11.65 | 11.16 | 11.46 | 1,349,556 | +0.23(+2.07%) |
Jul 27, 2021 | 11.55 | 11.55 | 10.81 | 11.22 | 2,632,892 | -0.34(-2.91%) |
Jul 26, 2021 | 11.37 | 11.71 | 11.33 | 11.56 | 2,265,906 | +0.21(+1.89%) |
Jul 23, 2021 | 11.63 | 11.66 | 11.18 | 11.35 | 1,786,541 | -0.11(-0.96%) |
Jul 22, 2021 | 11.37 | 11.46 | 11.09 | 11.46 | 1,602,814 | +0.12(+1.08%) |
Jul 21, 2021 | 10.80 | 11.40 | 10.71 | 11.33 | 2,085,257 | +0.69(+6.44%) |
Jul 20, 2021 | 10.87 | 10.89 | 10.51 | 10.65 | 2,512,221 | -0.09(-0.80%) |
Jul 19, 2021 | 10.20 | 10.77 | 10.14 | 10.73 | 4,538,062 | +0.12(+1.10%) |
Jul 16, 2021 | 11.53 | 11.62 | 10.57 | 10.62 | 5,197,764 | -0.86(-7.47%) |
Jul 15, 2021 | 11.36 | 11.80 | 11.28 | 11.47 | 2,182,302 | +0.06(+0.48%) |
Jul 14, 2021 | 11.68 | 12.05 | 11.36 | 11.42 | 3,176,527 | -0.25(-2.15%) |
Jul 13, 2021 | 12.23 | 12.31 | 11.62 | 11.67 | 2,925,898 | -0.79(-6.34%) |
Jul 12, 2021 | 12.55 | 12.55 | 12.15 | 12.46 | 1,325,542 | -0.12(-0.97%) |
Jul 09, 2021 | 12.41 | 12.71 | 12.19 | 12.58 | 1,964,333 | +0.33(+2.70%) |
Jul 08, 2021 | 12.06 | 12.39 | 11.96 | 12.25 | 2,336,720 | -0.45(-3.57%) |
Jul 07, 2021 | 12.75 | 12.94 | 12.33 | 12.71 | 2,159,561 | +0.09(+0.73%) |
Jul 06, 2021 | 12.60 | 12.74 | 12.06 | 12.61 | 2,539,282 | +0.01(+0.10%) |
Jul 02, 2021 | 12.65 | 12.97 | 12.39 | 12.60 | 5,045,799 | -0.47(-3.61%) |
Jul 01, 2021 | 14.06 | 14.14 | 12.85 | 13.07 | 4,128,479 | -0.98(-6.97%) |
Jun 30, 2021 | 13.90 | 14.29 | 13.80 | 14.05 | 1,636,758 | +0.13(+0.97%) |
Jun 29, 2021 | 14.24 | 14.38 | 13.78 | 13.92 | 1,703,013 | -0.10(-0.74%) |
Jun 28, 2021 | 14.74 | 14.78 | 13.72 | 14.02 | 3,262,268 | -0.40(-2.80%) |
Jun 25, 2021 | 15.12 | 15.46 | 14.40 | 14.43 | 4,355,868 | -0.25(-1.71%) |
Jun 24, 2021 | 13.89 | 14.71 | 13.89 | 14.68 | 2,539,646 | +0.79(+5.69%) |
Jun 23, 2021 | 14.27 | 14.74 | 13.87 | 13.89 | 2,429,382 | -0.50(-3.45%) |
Jun 22, 2021 | 13.54 | 14.40 | 12.86 | 14.38 | 4,157,511 | +0.61(+4.40%) |
Jun 21, 2021 | 13.37 | 13.96 | 13.33 | 13.78 | 2,728,487 | +0.23(+1.67%) |
Jun 18, 2021 | 13.33 | 13.82 | 13.11 | 13.55 | 2,537,566 | -0.29(-2.12%) |
Jun 17, 2021 | 14.55 | 14.76 | 13.50 | 13.84 | 4,440,254 | -1.08(-7.22%) |
Jun 16, 2021 | 13.73 | 15.00 | 13.72 | 14.92 | 6,340,316 | +1.32(+9.73%) |
Jun 15, 2021 | 13.26 | 13.69 | 12.74 | 13.60 | 3,025,060 | +0.40(+3.06%) |
Jun 14, 2021 | 13.95 | 14.24 | 13.05 | 13.20 | 3,963,302 | -0.61(-4.43%) |
Jun 11, 2021 | 13.38 | 13.82 | 13.23 | 13.81 | 3,289,432 | +0.62(+4.74%) |
Jun 10, 2021 | 13.10 | 13.63 | 13.01 | 13.18 | 2,805,517 | +0.36(+2.82%) |
Jun 09, 2021 | 12.71 | 12.94 | 12.64 | 12.82 | 3,054,916 | +0.23(+1.85%) |
Jun 08, 2021 | 12.70 | 12.74 | 12.15 | 12.59 | 2,453,257 | +0.07(+0.54%) |
Jun 07, 2021 | 11.76 | 12.60 | 11.68 | 12.52 | 4,256,593 | +0.96(+8.32%) |
Jun 04, 2021 | 11.49 | 11.63 | 11.27 | 11.56 | 1,917,489 | +0.13(+1.18%) |
Jun 03, 2021 | 11.65 | 11.72 | 11.29 | 11.43 | 3,337,010 | -0.40(-3.42%) |
Jun 02, 2021 | 12.21 | 12.30 | 11.49 | 11.83 | 2,840,317 | -0.41(-3.35%) |