Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 14.77 | 14.81 | 14.32 | 14.38 | 146,122 | +0.43(+3.08%) |
Aug 30, 2021 | 14.26 | 14.37 | 13.86 | 13.95 | 90,031 | -0.32(-2.24%) |
Aug 27, 2021 | 13.81 | 14.40 | 13.72 | 14.27 | 134,902 | +0.89(+6.65%) |
Aug 26, 2021 | 13.48 | 13.87 | 13.36 | 13.38 | 71,104 | -0.17(-1.25%) |
Aug 25, 2021 | 13.40 | 13.90 | 13.17 | 13.55 | 97,780 | +0.28(+2.11%) |
Aug 24, 2021 | 13.48 | 13.60 | 13.12 | 13.27 | 76,881 | -0.21(-1.56%) |
Aug 23, 2021 | 12.76 | 13.72 | 12.70 | 13.48 | 222,530 | +1.01(+8.10%) |
Aug 20, 2021 | 11.99 | 12.82 | 11.94 | 12.47 | 168,018 | +0.53(+4.44%) |
Aug 19, 2021 | 12.47 | 12.60 | 11.88 | 11.94 | 175,517 | -0.67(-5.31%) |
Aug 18, 2021 | 12.52 | 12.95 | 12.41 | 12.61 | 111,203 | +0.28(+2.27%) |
Aug 17, 2021 | 12.34 | 12.54 | 11.93 | 12.33 | 216,773 | -0.26(-2.07%) |
Aug 16, 2021 | 12.52 | 12.70 | 12.04 | 12.59 | 240,655 | +0.07(+0.56%) |
Aug 13, 2021 | 12.83 | 12.89 | 12.52 | 12.52 | 101,577 | -0.40(-3.10%) |
Aug 12, 2021 | 12.76 | 13.00 | 12.63 | 12.92 | 162,512 | -0.03(-0.23%) |
Aug 11, 2021 | 13.97 | 13.97 | 12.58 | 12.95 | 597,835 | -1.09(-7.76%) |
Aug 10, 2021 | 14.34 | 14.50 | 13.78 | 14.04 | 150,069 | -0.75(-5.07%) |
Aug 09, 2021 | 14.62 | 15.10 | 14.40 | 14.79 | 240,242 | +0.51(+3.57%) |
Aug 06, 2021 | 14.35 | 14.45 | 13.80 | 14.28 | 196,770 | +0.57(+4.16%) |
Aug 05, 2021 | 13.36 | 13.99 | 13.35 | 13.71 | 158,658 | +0.38(+2.85%) |
Aug 04, 2021 | 13.72 | 14.02 | 13.07 | 13.33 | 231,078 | -0.29(-2.13%) |
Aug 03, 2021 | 13.82 | 13.97 | 13.28 | 13.62 | 98,931 | -0.02(-0.15%) |
Aug 02, 2021 | 13.54 | 13.92 | 13.34 | 13.64 | 131,593 | +0.69(+5.33%) |
Jul 30, 2021 | 13.36 | 13.65 | 12.55 | 12.95 | 184,047 | -0.33(-2.48%) |
Jul 29, 2021 | 13.81 | 13.95 | 13.26 | 13.28 | 103,032 | -0.42(-3.07%) |
Jul 28, 2021 | 13.33 | 13.88 | 13.25 | 13.70 | 119,647 | +0.71(+5.47%) |
Jul 27, 2021 | 13.09 | 13.14 | 12.62 | 12.99 | 147,387 | -0.18(-1.37%) |
Jul 26, 2021 | 13.86 | 13.87 | 12.81 | 13.17 | 276,251 | -0.58(-4.22%) |
Jul 23, 2021 | 14.30 | 14.30 | 13.61 | 13.75 | 116,022 | -0.10(-0.72%) |
Jul 22, 2021 | 14.41 | 14.49 | 13.82 | 13.85 | 76,586 | -0.53(-3.69%) |
Jul 21, 2021 | 14.21 | 14.41 | 13.94 | 14.38 | 146,203 | +0.38(+2.71%) |
Jul 20, 2021 | 13.59 | 14.00 | 13.34 | 14.00 | 202,447 | +0.27(+1.97%) |
Jul 19, 2021 | 13.71 | 13.96 | 13.52 | 13.73 | 134,378 | -0.42(-2.97%) |
Jul 16, 2021 | 13.82 | 14.37 | 13.47 | 14.15 | 140,564 | +0.47(+3.44%) |
Jul 15, 2021 | 13.70 | 13.85 | 13.13 | 13.68 | 255,942 | -0.26(-1.87%) |
Jul 14, 2021 | 14.97 | 14.97 | 13.83 | 13.94 | 282,968 | -0.80(-5.43%) |
Jul 13, 2021 | 15.39 | 15.42 | 14.70 | 14.74 | 167,969 | -0.84(-5.39%) |
Jul 12, 2021 | 15.65 | 15.84 | 15.12 | 15.58 | 202,397 | -0.20(-1.27%) |
Jul 09, 2021 | 15.14 | 15.79 | 14.90 | 15.78 | 343,113 | +1.34(+9.28%) |
Jul 08, 2021 | 13.93 | 14.51 | 13.55 | 14.44 | 175,693 | +0.10(+0.70%) |
Jul 07, 2021 | 14.89 | 14.89 | 14.14 | 14.34 | 156,230 | -0.52(-3.50%) |
Jul 06, 2021 | 15.23 | 15.35 | 14.68 | 14.86 | 153,694 | -0.30(-1.98%) |
Jul 02, 2021 | 16.01 | 16.19 | 15.05 | 15.16 | 212,196 | -0.93(-5.78%) |
Jul 01, 2021 | 15.45 | 16.40 | 15.36 | 16.09 | 314,962 | +0.62(+4.01%) |
Jun 30, 2021 | 15.61 | 16.31 | 15.22 | 15.47 | 626,639 | -0.38(-2.40%) |
Jun 29, 2021 | 16.06 | 16.44 | 15.80 | 15.85 | 148,990 | -0.41(-2.52%) |
Jun 28, 2021 | 16.21 | 16.45 | 15.79 | 16.26 | 314,136 | +0.64(+4.10%) |
Jun 25, 2021 | 15.42 | 15.71 | 15.23 | 15.62 | 123,254 | +0.13(+0.84%) |
Jun 24, 2021 | 14.83 | 15.56 | 14.82 | 15.49 | 201,214 | +0.69(+4.66%) |
Jun 23, 2021 | 14.47 | 14.90 | 14.47 | 14.80 | 130,920 | +0.19(+1.30%) |
Jun 22, 2021 | 14.42 | 14.65 | 14.20 | 14.61 | 214,576 | +0.10(+0.69%) |
Jun 21, 2021 | 14.80 | 14.96 | 14.44 | 14.51 | 159,531 | -0.34(-2.29%) |
Jun 18, 2021 | 14.92 | 15.21 | 14.81 | 14.85 | 399,582 | -0.27(-1.79%) |
Jun 17, 2021 | 14.50 | 15.30 | 14.50 | 15.12 | 209,325 | +0.41(+2.79%) |
Jun 16, 2021 | 15.27 | 15.39 | 14.40 | 14.71 | 254,339 | -0.35(-2.32%) |
Jun 15, 2021 | 16.08 | 16.08 | 14.97 | 15.06 | 188,503 | -0.74(-4.68%) |
Jun 14, 2021 | 15.55 | 16.13 | 15.48 | 15.80 | 201,407 | +0.62(+4.08%) |
Jun 11, 2021 | 15.41 | 15.49 | 15.05 | 15.18 | 183,396 | -0.12(-0.78%) |
Jun 10, 2021 | 15.00 | 15.74 | 14.91 | 15.30 | 324,480 | +0.19(+1.26%) |
Jun 09, 2021 | 14.98 | 15.61 | 14.90 | 15.11 | 236,399 | +0.28(+1.89%) |
Jun 08, 2021 | 15.38 | 15.44 | 14.46 | 14.83 | 166,613 | -0.22(-1.46%) |
Jun 07, 2021 | 14.67 | 15.50 | 14.34 | 15.05 | 193,052 | +0.51(+3.51%) |
Jun 04, 2021 | 14.53 | 14.85 | 14.30 | 14.54 | 235,571 | +0.18(+1.25%) |
Jun 03, 2021 | 15.05 | 15.17 | 14.18 | 14.36 | 648,939 | -0.84(-5.53%) |
Jun 02, 2021 | 16.04 | 16.25 | 15.09 | 15.20 | 380,121 | -1.15(-7.03%) |