Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 14.15 | 14.44 | 14.15 | 14.34 | 126,480 | +0.16(+1.15%) |
Aug 30, 2021 | 14.42 | 14.42 | 14.15 | 14.17 | 98,409 | -0.25(-1.76%) |
Aug 27, 2021 | 13.66 | 14.47 | 13.66 | 14.43 | 253,484 | +0.77(+5.65%) |
Aug 26, 2021 | 13.99 | 13.99 | 13.65 | 13.66 | 154,865 | -0.40(-2.84%) |
Aug 25, 2021 | 14.16 | 14.27 | 14.02 | 14.05 | 248,926 | -0.19(-1.34%) |
Aug 24, 2021 | 14.34 | 14.38 | 14.17 | 14.25 | 191,250 | -0.11(-0.75%) |
Aug 23, 2021 | 14.49 | 14.61 | 14.28 | 14.35 | 242,878 | -0.16(-1.11%) |
Aug 20, 2021 | 13.79 | 14.52 | 13.79 | 14.51 | 1,251,932 | +0.68(+4.94%) |
Aug 19, 2021 | 13.33 | 13.98 | 13.08 | 13.83 | 321,103 | +0.35(+2.60%) |
Aug 18, 2021 | 13.59 | 13.80 | 13.44 | 13.48 | 149,346 | -0.18(-1.32%) |
Aug 17, 2021 | 13.80 | 13.83 | 13.52 | 13.66 | 119,079 | -0.23(-1.68%) |
Aug 16, 2021 | 13.88 | 14.07 | 13.62 | 13.89 | 353,270 | -0.04(-0.26%) |
Aug 13, 2021 | 13.63 | 13.96 | 13.53 | 13.93 | 308,465 | +0.36(+2.65%) |
Aug 12, 2021 | 13.30 | 13.66 | 13.22 | 13.57 | 173,944 | +0.30(+2.24%) |
Aug 11, 2021 | 12.99 | 13.35 | 12.99 | 13.27 | 126,413 | +0.30(+2.29%) |
Aug 10, 2021 | 12.85 | 13.04 | 12.73 | 12.98 | 147,349 | +0.06(+0.49%) |
Aug 09, 2021 | 12.95 | 13.08 | 12.73 | 12.91 | 141,112 | -0.06(-0.48%) |
Aug 06, 2021 | 13.16 | 13.26 | 12.96 | 12.98 | 138,567 | -0.13(-0.96%) |
Aug 05, 2021 | 13.13 | 13.25 | 12.91 | 13.10 | 201,476 | +0.00(+0.00%) |
Aug 04, 2021 | 13.36 | 13.40 | 12.98 | 13.10 | 240,838 | -0.40(-3.00%) |
Aug 03, 2021 | 13.31 | 13.70 | 13.08 | 13.51 | 245,921 | +0.22(+1.69%) |
Aug 02, 2021 | 13.86 | 14.13 | 13.23 | 13.28 | 430,755 | -0.65(-4.65%) |
Jul 30, 2021 | 14.45 | 14.51 | 13.89 | 13.93 | 251,474 | -0.52(-3.61%) |
Jul 29, 2021 | 14.31 | 14.70 | 14.19 | 14.45 | 330,473 | +0.18(+1.26%) |
Jul 28, 2021 | 14.14 | 14.32 | 13.81 | 14.27 | 243,211 | +0.13(+0.89%) |
Jul 27, 2021 | 14.40 | 14.48 | 13.88 | 14.15 | 291,958 | -0.50(-3.44%) |
Jul 26, 2021 | 14.61 | 14.75 | 14.45 | 14.65 | 341,177 | +0.10(+0.68%) |
Jul 23, 2021 | 14.13 | 14.66 | 13.94 | 14.55 | 362,946 | +0.41(+2.93%) |
Jul 22, 2021 | 13.04 | 14.84 | 13.04 | 14.14 | 891,002 | +1.76(+14.24%) |
Jul 21, 2021 | 12.32 | 12.59 | 12.28 | 12.37 | 163,441 | +0.12(+0.95%) |
Jul 20, 2021 | 12.09 | 12.45 | 12.09 | 12.26 | 135,549 | +0.22(+1.87%) |
Jul 19, 2021 | 12.17 | 12.28 | 11.94 | 12.03 | 172,868 | -0.28(-2.26%) |
Jul 16, 2021 | 12.50 | 12.50 | 12.24 | 12.31 | 194,608 | -0.01(-0.07%) |
Jul 15, 2021 | 12.29 | 12.36 | 12.21 | 12.32 | 81,426 | -0.01(-0.07%) |
Jul 14, 2021 | 12.35 | 12.42 | 12.24 | 12.33 | 80,196 | +0.04(+0.37%) |
Jul 13, 2021 | 12.37 | 12.45 | 12.25 | 12.28 | 77,302 | -0.17(-1.37%) |
Jul 12, 2021 | 12.41 | 12.56 | 12.36 | 12.46 | 60,743 | -0.05(-0.43%) |
Jul 09, 2021 | 12.42 | 12.56 | 12.37 | 12.51 | 73,314 | +0.23(+1.90%) |
Jul 08, 2021 | 12.51 | 12.51 | 12.14 | 12.28 | 131,760 | -0.15(-1.23%) |
Jul 07, 2021 | 12.39 | 12.56 | 12.28 | 12.43 | 102,407 | +0.03(+0.22%) |
Jul 06, 2021 | 12.82 | 12.82 | 12.32 | 12.40 | 140,358 | -0.41(-3.23%) |
Jul 02, 2021 | 12.96 | 12.99 | 12.79 | 12.82 | 102,614 | -0.13(-1.04%) |
Jul 01, 2021 | 13.00 | 13.06 | 12.85 | 12.95 | 185,280 | +0.04(+0.28%) |
Jun 30, 2021 | 12.81 | 12.99 | 12.65 | 12.91 | 107,216 | +0.08(+0.63%) |
Jun 29, 2021 | 12.84 | 12.91 | 12.77 | 12.83 | 87,209 | +0.02(+0.14%) |
Jun 28, 2021 | 13.08 | 13.08 | 12.77 | 12.82 | 177,342 | -0.37(-2.80%) |
Jun 25, 2021 | 13.13 | 13.37 | 13.13 | 13.18 | 259,990 | +0.06(+0.48%) |
Jun 24, 2021 | 13.04 | 13.17 | 12.89 | 13.12 | 102,999 | +0.14(+1.11%) |
Jun 23, 2021 | 12.99 | 13.11 | 12.88 | 12.98 | 183,011 | +0.00(+0.00%) |
Jun 22, 2021 | 13.04 | 13.14 | 12.80 | 12.98 | 140,493 | -0.06(-0.48%) |
Jun 21, 2021 | 13.19 | 13.19 | 12.94 | 13.04 | 106,381 | +0.16(+1.26%) |
Jun 18, 2021 | 12.82 | 13.11 | 12.75 | 12.88 | 437,093 | -0.18(-1.38%) |
Jun 17, 2021 | 13.34 | 13.39 | 13.05 | 13.06 | 226,850 | -0.29(-2.16%) |
Jun 16, 2021 | 13.73 | 13.73 | 13.32 | 13.35 | 221,827 | -0.17(-1.26%) |
Jun 15, 2021 | 13.61 | 13.61 | 13.44 | 13.52 | 248,707 | -0.04(-0.33%) |
Jun 14, 2021 | 13.71 | 13.79 | 13.44 | 13.56 | 77,685 | -0.09(-0.66%) |
Jun 11, 2021 | 13.84 | 13.89 | 13.61 | 13.65 | 122,196 | -0.11(-0.78%) |
Jun 10, 2021 | 13.54 | 13.79 | 13.49 | 13.76 | 186,873 | +0.29(+2.14%) |
Jun 09, 2021 | 13.55 | 13.58 | 13.35 | 13.47 | 109,479 | -0.05(-0.40%) |
Jun 08, 2021 | 13.27 | 13.55 | 13.19 | 13.53 | 109,608 | +0.24(+1.83%) |
Jun 07, 2021 | 13.25 | 13.35 | 13.17 | 13.28 | 131,988 | +0.06(+0.48%) |
Jun 04, 2021 | 13.00 | 13.32 | 13.00 | 13.22 | 111,722 | +0.04(+0.34%) |
Jun 03, 2021 | 13.09 | 13.22 | 12.99 | 13.17 | 77,274 | +0.02(+0.14%) |
Jun 02, 2021 | 13.34 | 13.34 | 13.07 | 13.16 | 88,763 | -0.11(-0.81%) |