Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 15.80 | 16.01 | 15.77 | 15.98 | 559,231 | +0.14(+0.88%) |
Aug 30, 2021 | 15.84 | 16.04 | 15.78 | 15.84 | 465,904 | +0.09(+0.57%) |
Aug 27, 2021 | 15.96 | 16.15 | 15.71 | 15.75 | 928,814 | -0.07(-0.44%) |
Aug 26, 2021 | 15.37 | 16.00 | 15.37 | 15.82 | 769,461 | +0.37(+2.39%) |
Aug 25, 2021 | 15.37 | 15.59 | 15.05 | 15.45 | 461,485 | +0.08(+0.52%) |
Aug 24, 2021 | 15.27 | 15.43 | 14.99 | 15.37 | 472,579 | +0.00(+0.00%) |
Aug 23, 2021 | 15.14 | 15.60 | 14.90 | 15.37 | 782,889 | +0.37(+2.47%) |
Aug 20, 2021 | 14.23 | 15.29 | 14.20 | 15.00 | 810,336 | +0.47(+3.23%) |
Aug 19, 2021 | 14.32 | 15.57 | 14.32 | 14.53 | 2,383,216 | +0.39(+2.76%) |
Aug 18, 2021 | 14.68 | 14.68 | 14.13 | 14.14 | 791,268 | -0.53(-3.61%) |
Aug 17, 2021 | 14.00 | 14.68 | 13.80 | 14.67 | 802,099 | +0.63(+4.49%) |
Aug 16, 2021 | 13.81 | 14.32 | 13.70 | 14.04 | 813,997 | +0.11(+0.79%) |
Aug 13, 2021 | 13.59 | 14.10 | 13.41 | 13.93 | 792,943 | +0.30(+2.20%) |
Aug 12, 2021 | 13.50 | 13.67 | 13.12 | 13.63 | 396,138 | +0.27(+2.02%) |
Aug 11, 2021 | 13.18 | 13.62 | 13.01 | 13.36 | 405,212 | +0.16(+1.21%) |
Aug 10, 2021 | 13.14 | 13.50 | 13.02 | 13.20 | 340,881 | +0.03(+0.23%) |
Aug 09, 2021 | 12.96 | 13.63 | 12.96 | 13.17 | 550,104 | +0.15(+1.15%) |
Aug 06, 2021 | 13.08 | 13.32 | 12.21 | 13.02 | 1,130,892 | +0.06(+0.46%) |
Aug 05, 2021 | 12.77 | 12.98 | 12.77 | 12.96 | 508,249 | +0.17(+1.33%) |
Aug 04, 2021 | 13.13 | 13.29 | 12.66 | 12.79 | 484,534 | -0.42(-3.18%) |
Aug 03, 2021 | 13.12 | 13.22 | 12.83 | 13.21 | 517,887 | +0.12(+0.92%) |
Aug 02, 2021 | 13.09 | 13.23 | 13.02 | 13.09 | 390,727 | +0.04(+0.31%) |
Jul 30, 2021 | 13.05 | 13.20 | 12.90 | 13.05 | 305,885 | -0.09(-0.68%) |
Jul 29, 2021 | 13.40 | 13.49 | 13.13 | 13.14 | 375,031 | -0.25(-1.87%) |
Jul 28, 2021 | 12.86 | 13.53 | 12.84 | 13.39 | 512,734 | +0.64(+5.02%) |
Jul 27, 2021 | 12.82 | 13.02 | 12.56 | 12.75 | 421,363 | -0.10(-0.78%) |
Jul 26, 2021 | 13.07 | 13.19 | 12.78 | 12.85 | 442,375 | -0.22(-1.68%) |
Jul 23, 2021 | 12.92 | 13.10 | 12.70 | 13.07 | 1,246,014 | +0.39(+3.08%) |
Jul 22, 2021 | 13.15 | 13.15 | 12.66 | 12.68 | 566,993 | -0.44(-3.35%) |
Jul 21, 2021 | 13.12 | 13.55 | 12.88 | 13.12 | 587,843 | -0.01(-0.08%) |
Jul 20, 2021 | 13.07 | 13.28 | 12.95 | 13.13 | 496,852 | +0.15(+1.16%) |
Jul 19, 2021 | 12.90 | 13.23 | 12.68 | 12.98 | 603,574 | -0.03(-0.23%) |
Jul 16, 2021 | 13.30 | 13.30 | 12.96 | 13.01 | 403,833 | -0.12(-0.91%) |
Jul 15, 2021 | 13.03 | 13.32 | 12.90 | 13.13 | 614,085 | -0.01(-0.08%) |
Jul 14, 2021 | 13.31 | 13.37 | 13.01 | 13.14 | 644,642 | -0.17(-1.28%) |
Jul 13, 2021 | 13.24 | 13.49 | 13.02 | 13.31 | 592,525 | -0.02(-0.15%) |
Jul 12, 2021 | 13.46 | 13.57 | 13.21 | 13.33 | 403,828 | -0.20(-1.48%) |
Jul 09, 2021 | 13.50 | 13.60 | 13.15 | 13.53 | 367,220 | +0.11(+0.82%) |
Jul 08, 2021 | 13.18 | 13.76 | 13.18 | 13.42 | 688,335 | +0.02(+0.15%) |
Jul 07, 2021 | 13.52 | 13.59 | 13.32 | 13.40 | 452,556 | -0.23(-1.69%) |
Jul 06, 2021 | 13.73 | 13.94 | 13.60 | 13.63 | 475,808 | -0.10(-0.73%) |
Jul 02, 2021 | 14.22 | 14.22 | 13.72 | 13.73 | 388,700 | -0.52(-3.65%) |
Jul 01, 2021 | 13.77 | 14.26 | 13.70 | 14.25 | 385,947 | +0.42(+3.04%) |
Jun 30, 2021 | 14.00 | 14.05 | 13.79 | 13.83 | 454,737 | -0.21(-1.50%) |
Jun 29, 2021 | 14.51 | 14.64 | 14.02 | 14.04 | 599,851 | -0.50(-3.44%) |
Jun 28, 2021 | 15.50 | 15.50 | 14.53 | 14.54 | 608,623 | -0.87(-5.65%) |
Jun 25, 2021 | 15.00 | 15.49 | 15.00 | 15.41 | 975,390 | +0.20(+1.31%) |
Jun 24, 2021 | 14.62 | 15.22 | 14.60 | 15.21 | 577,111 | +0.57(+3.89%) |
Jun 23, 2021 | 15.09 | 15.22 | 14.48 | 14.64 | 786,414 | -0.43(-2.85%) |
Jun 22, 2021 | 14.80 | 15.07 | 14.66 | 15.07 | 866,624 | +0.31(+2.10%) |
Jun 21, 2021 | 14.24 | 14.84 | 14.02 | 14.76 | 1,193,673 | +0.61(+4.31%) |
Jun 18, 2021 | 14.48 | 14.48 | 14.06 | 14.15 | 1,260,048 | -0.23(-1.60%) |
Jun 17, 2021 | 14.15 | 14.50 | 14.13 | 14.38 | 615,092 | +0.03(+0.21%) |
Jun 16, 2021 | 14.06 | 14.39 | 14.01 | 14.35 | 890,541 | +0.24(+1.70%) |
Jun 15, 2021 | 14.25 | 14.27 | 13.98 | 14.11 | 465,477 | -0.18(-1.26%) |
Jun 14, 2021 | 14.47 | 14.67 | 14.18 | 14.29 | 802,165 | -0.21(-1.45%) |
Jun 11, 2021 | 14.26 | 14.50 | 14.10 | 14.50 | 741,971 | +0.48(+3.42%) |
Jun 10, 2021 | 13.50 | 14.05 | 13.39 | 14.02 | 801,358 | +0.52(+3.85%) |
Jun 09, 2021 | 13.59 | 13.72 | 13.39 | 13.50 | 655,952 | -0.05(-0.37%) |
Jun 08, 2021 | 13.98 | 13.99 | 13.43 | 13.55 | 704,535 | -0.16(-1.17%) |
Jun 07, 2021 | 13.30 | 14.07 | 13.08 | 13.71 | 1,084,441 | +0.44(+3.32%) |
Jun 04, 2021 | 14.00 | 14.20 | 13.21 | 13.27 | 962,780 | +0.23(+1.76%) |
Jun 03, 2021 | 13.15 | 13.28 | 12.91 | 13.04 | 762,352 | -0.11(-0.84%) |
Jun 02, 2021 | 13.47 | 13.55 | 12.97 | 13.15 | 851,510 | -0.32(-2.38%) |