Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 13.93 | 14.45 | 13.93 | 14.34 | 419,665 | +0.34(+2.43%) |
Aug 30, 2021 | 14.46 | 14.62 | 13.76 | 14.00 | 405,046 | -0.34(-2.37%) |
Aug 27, 2021 | 13.46 | 14.37 | 13.46 | 14.34 | 772,188 | +0.90(+6.70%) |
Aug 26, 2021 | 13.25 | 13.94 | 13.24 | 13.44 | 503,952 | +0.04(+0.30%) |
Aug 25, 2021 | 13.14 | 13.62 | 12.92 | 13.40 | 308,192 | +0.18(+1.36%) |
Aug 24, 2021 | 13.33 | 13.51 | 12.88 | 13.22 | 496,926 | +0.03(+0.23%) |
Aug 23, 2021 | 12.96 | 13.62 | 12.96 | 13.19 | 581,070 | +0.61(+4.85%) |
Aug 20, 2021 | 12.26 | 12.81 | 12.26 | 12.58 | 415,476 | +0.24(+1.94%) |
Aug 19, 2021 | 12.35 | 12.57 | 12.05 | 12.34 | 492,906 | -0.13(-1.04%) |
Aug 18, 2021 | 12.56 | 12.65 | 11.94 | 12.47 | 979,556 | -0.10(-0.80%) |
Aug 17, 2021 | 12.67 | 13.01 | 12.35 | 12.57 | 433,323 | -0.39(-3.01%) |
Aug 16, 2021 | 13.53 | 13.53 | 12.80 | 12.96 | 618,181 | -0.67(-4.92%) |
Aug 13, 2021 | 13.73 | 13.95 | 13.50 | 13.63 | 490,743 | +0.06(+0.44%) |
Aug 12, 2021 | 13.90 | 13.97 | 13.23 | 13.57 | 485,745 | -0.46(-3.28%) |
Aug 11, 2021 | 13.10 | 14.20 | 12.86 | 14.03 | 962,679 | +1.07(+8.26%) |
Aug 10, 2021 | 13.15 | 13.43 | 12.86 | 12.96 | 1,352,668 | -0.07(-0.54%) |
Aug 09, 2021 | 13.50 | 13.90 | 12.90 | 13.03 | 1,188,120 | -0.47(-3.48%) |
Aug 06, 2021 | 13.50 | 13.70 | 12.84 | 13.50 | 881,463 | -0.20(-1.46%) |
Aug 05, 2021 | 13.46 | 14.16 | 13.45 | 13.70 | 618,992 | +0.07(+0.51%) |
Aug 04, 2021 | 14.02 | 14.18 | 13.44 | 13.63 | 534,891 | -0.31(-2.22%) |
Aug 03, 2021 | 13.59 | 13.99 | 13.50 | 13.94 | 433,376 | +0.36(+2.65%) |
Aug 02, 2021 | 13.73 | 13.95 | 13.54 | 13.58 | 297,967 | -0.06(-0.44%) |
Jul 30, 2021 | 13.95 | 14.08 | 13.60 | 13.64 | 598,855 | -0.33(-2.36%) |
Jul 29, 2021 | 14.17 | 14.41 | 13.80 | 13.97 | 1,086,263 | +0.13(+0.94%) |
Jul 28, 2021 | 13.60 | 14.08 | 13.58 | 13.84 | 909,237 | +0.32(+2.37%) |
Jul 27, 2021 | 13.33 | 13.57 | 12.75 | 13.52 | 624,945 | +0.14(+1.05%) |
Jul 26, 2021 | 13.26 | 13.80 | 13.12 | 13.38 | 487,952 | +0.33(+2.53%) |
Jul 23, 2021 | 13.32 | 13.43 | 12.64 | 13.05 | 654,224 | -0.46(-3.40%) |
Jul 22, 2021 | 13.66 | 13.97 | 13.05 | 13.51 | 448,223 | -0.21(-1.53%) |
Jul 21, 2021 | 12.68 | 14.00 | 12.59 | 13.72 | 1,342,428 | +1.03(+8.12%) |
Jul 20, 2021 | 13.25 | 13.25 | 12.45 | 12.69 | 1,647,007 | -0.01(-0.08%) |
Jul 19, 2021 | 12.40 | 12.87 | 12.08 | 12.70 | 1,265,064 | +0.02(+0.16%) |
Jul 16, 2021 | 13.37 | 13.55 | 12.55 | 12.68 | 2,154,369 | -0.75(-5.58%) |
Jul 15, 2021 | 14.00 | 14.09 | 13.36 | 13.43 | 6,283,949 | -1.09(-7.51%) |
Jul 14, 2021 | 15.70 | 15.71 | 14.22 | 14.52 | 2,102,417 | -0.79(-5.16%) |
Jul 13, 2021 | 17.66 | 17.97 | 14.81 | 15.31 | 2,137,491 | -4.06(-20.96%) |
Jul 12, 2021 | 19.36 | 20.00 | 18.94 | 19.37 | 392,863 | -0.06(-0.31%) |
Jul 09, 2021 | 18.40 | 19.45 | 18.22 | 19.43 | 245,527 | +0.78(+4.18%) |
Jul 08, 2021 | 18.75 | 19.10 | 17.66 | 18.65 | 424,347 | +0.04(+0.21%) |
Jul 07, 2021 | 18.08 | 18.75 | 17.82 | 18.61 | 282,155 | +0.53(+2.93%) |
Jul 06, 2021 | 18.55 | 18.71 | 17.63 | 18.08 | 304,686 | +0.02(+0.11%) |
Jul 02, 2021 | 17.95 | 18.40 | 17.59 | 18.06 | 292,177 | +0.45(+2.56%) |
Jul 01, 2021 | 17.93 | 17.98 | 17.09 | 17.61 | 203,308 | +0.12(+0.69%) |
Jun 30, 2021 | 16.58 | 17.72 | 16.41 | 17.49 | 480,313 | +1.04(+6.32%) |
Jun 29, 2021 | 16.27 | 16.86 | 16.27 | 16.45 | 386,001 | -0.33(-1.97%) |
Jun 28, 2021 | 17.79 | 18.25 | 16.34 | 16.78 | 737,853 | -0.98(-5.52%) |
Jun 25, 2021 | 19.62 | 19.66 | 17.70 | 17.76 | 2,182,486 | -1.54(-7.98%) |
Jun 24, 2021 | 18.99 | 19.83 | 18.68 | 19.30 | 492,847 | +0.49(+2.60%) |
Jun 23, 2021 | 18.43 | 19.35 | 18.10 | 18.81 | 581,298 | +0.73(+4.04%) |
Jun 22, 2021 | 18.16 | 18.35 | 17.44 | 18.08 | 449,229 | -0.38(-2.06%) |
Jun 21, 2021 | 18.35 | 19.45 | 17.90 | 18.46 | 1,184,386 | -0.27(-1.44%) |
Jun 18, 2021 | 17.99 | 18.84 | 17.68 | 18.73 | 1,223,255 | +0.79(+4.40%) |
Jun 17, 2021 | 17.81 | 18.58 | 16.18 | 17.94 | 2,085,788 | -1.04(-5.48%) |
Jun 16, 2021 | 18.76 | 19.36 | 18.25 | 18.98 | 740,291 | +0.30(+1.61%) |
Jun 15, 2021 | 17.96 | 18.96 | 17.58 | 18.68 | 725,982 | +0.75(+4.18%) |
Jun 14, 2021 | 17.61 | 18.37 | 17.35 | 17.93 | 448,653 | -0.19(-1.05%) |
Jun 11, 2021 | 19.34 | 19.45 | 17.94 | 18.12 | 512,988 | -1.26(-6.50%) |
Jun 10, 2021 | 17.91 | 20.26 | 17.91 | 19.38 | 1,037,942 | +1.38(+7.67%) |
Jun 09, 2021 | 18.33 | 18.66 | 17.93 | 18.00 | 346,030 | -0.26(-1.42%) |
Jun 08, 2021 | 18.40 | 18.58 | 17.76 | 18.26 | 388,025 | -0.30(-1.62%) |
Jun 07, 2021 | 16.76 | 18.92 | 16.70 | 18.56 | 917,614 | +1.75(+10.41%) |
Jun 04, 2021 | 16.42 | 17.49 | 16.42 | 16.81 | 461,858 | +0.74(+4.60%) |
Jun 03, 2021 | 16.70 | 16.86 | 15.65 | 16.07 | 575,668 | -1.19(-6.89%) |
Jun 02, 2021 | 17.13 | 17.28 | 16.73 | 17.26 | 319,897 | +0.26(+1.53%) |