Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 12.81 | 13.05 | 12.72 | 12.80 | 4,464,044 | -0.11(-0.83%) |
Aug 30, 2021 | 13.54 | 13.59 | 12.90 | 12.91 | 2,721,225 | -0.40(-3.00%) |
Aug 27, 2021 | 12.86 | 13.40 | 12.85 | 13.31 | 3,567,462 | +0.62(+4.90%) |
Aug 26, 2021 | 12.79 | 13.04 | 12.63 | 12.69 | 2,569,123 | -0.20(-1.58%) |
Aug 25, 2021 | 12.75 | 12.93 | 12.61 | 12.89 | 2,793,062 | +0.13(+0.99%) |
Aug 24, 2021 | 12.48 | 12.89 | 12.43 | 12.76 | 3,888,528 | +0.53(+4.37%) |
Aug 23, 2021 | 12.25 | 12.37 | 12.13 | 12.23 | 2,682,366 | +0.38(+3.20%) |
Aug 20, 2021 | 11.57 | 11.92 | 11.56 | 11.85 | 4,259,657 | +0.11(+0.91%) |
Aug 19, 2021 | 11.80 | 11.97 | 11.51 | 11.74 | 5,259,684 | -0.29(-2.42%) |
Aug 18, 2021 | 12.35 | 12.53 | 12.02 | 12.04 | 3,882,953 | -0.22(-1.82%) |
Aug 17, 2021 | 12.40 | 12.73 | 12.10 | 12.26 | 6,341,611 | -0.25(-2.02%) |
Aug 16, 2021 | 12.58 | 12.65 | 12.30 | 12.51 | 6,162,742 | -0.34(-2.65%) |
Aug 13, 2021 | 13.20 | 13.36 | 12.79 | 12.85 | 4,301,479 | -0.35(-2.65%) |
Aug 12, 2021 | 13.32 | 13.43 | 12.89 | 13.20 | 4,478,190 | -0.22(-1.67%) |
Aug 11, 2021 | 12.97 | 13.62 | 12.77 | 13.43 | 4,919,995 | +0.32(+2.45%) |
Aug 10, 2021 | 12.90 | 13.25 | 12.81 | 13.10 | 2,830,215 | +0.30(+2.35%) |
Aug 09, 2021 | 12.69 | 12.89 | 12.43 | 12.80 | 2,920,963 | -0.27(-2.08%) |
Aug 06, 2021 | 13.02 | 13.23 | 12.88 | 13.08 | 3,037,145 | +0.28(+2.20%) |
Aug 05, 2021 | 12.70 | 13.08 | 12.57 | 12.79 | 4,324,844 | +0.23(+1.86%) |
Aug 04, 2021 | 13.01 | 13.11 | 12.52 | 12.56 | 4,849,285 | -0.77(-5.76%) |
Aug 03, 2021 | 13.24 | 13.38 | 12.88 | 13.33 | 4,874,932 | +0.05(+0.37%) |
Aug 02, 2021 | 13.43 | 14.15 | 13.27 | 13.28 | 4,413,472 | -0.15(-1.09%) |
Jul 30, 2021 | 13.85 | 13.91 | 13.29 | 13.43 | 6,439,458 | -0.54(-3.90%) |
Jul 29, 2021 | 13.61 | 14.05 | 13.57 | 13.97 | 4,224,765 | +0.58(+4.36%) |
Jul 28, 2021 | 13.75 | 13.93 | 13.21 | 13.39 | 8,625,838 | -0.28(-2.06%) |
Jul 27, 2021 | 13.76 | 13.79 | 13.54 | 13.67 | 3,813,571 | -0.18(-1.33%) |
Jul 26, 2021 | 13.27 | 13.86 | 13.25 | 13.85 | 4,189,995 | +0.66(+5.01%) |
Jul 23, 2021 | 13.38 | 13.49 | 12.96 | 13.19 | 3,852,039 | -0.17(-1.24%) |
Jul 22, 2021 | 13.61 | 13.68 | 13.20 | 13.36 | 3,589,675 | -0.27(-2.00%) |
Jul 21, 2021 | 13.53 | 13.84 | 13.43 | 13.63 | 4,271,127 | +0.46(+3.47%) |
Jul 20, 2021 | 12.83 | 13.34 | 12.74 | 13.17 | 4,094,237 | +0.30(+2.34%) |
Jul 19, 2021 | 12.73 | 13.07 | 12.59 | 12.87 | 6,075,225 | -0.37(-2.79%) |
Jul 16, 2021 | 13.95 | 13.95 | 13.10 | 13.24 | 6,849,510 | -0.23(-1.73%) |
Jul 15, 2021 | 13.84 | 14.05 | 13.42 | 13.47 | 4,519,235 | -0.52(-3.68%) |
Jul 14, 2021 | 14.57 | 14.90 | 13.83 | 13.99 | 3,738,313 | -0.51(-3.49%) |
Jul 13, 2021 | 14.49 | 14.77 | 14.31 | 14.49 | 3,444,878 | -0.16(-1.06%) |
Jul 12, 2021 | 14.32 | 14.83 | 14.19 | 14.65 | 3,455,861 | +0.04(+0.27%) |
Jul 09, 2021 | 14.52 | 14.69 | 14.11 | 14.61 | 4,248,281 | +0.83(+5.99%) |
Jul 08, 2021 | 13.56 | 14.05 | 13.43 | 13.79 | 4,920,780 | -0.08(-0.56%) |
Jul 07, 2021 | 14.04 | 14.34 | 13.65 | 13.86 | 3,494,694 | -0.27(-1.93%) |
Jul 06, 2021 | 15.11 | 15.11 | 13.99 | 14.14 | 3,741,248 | -0.95(-6.31%) |
Jul 02, 2021 | 15.04 | 15.16 | 14.77 | 15.09 | 2,452,292 | -0.12(-0.77%) |
Jul 01, 2021 | 15.31 | 15.48 | 15.10 | 15.20 | 4,699,131 | +0.31(+2.09%) |
Jun 30, 2021 | 14.46 | 15.13 | 14.46 | 14.89 | 6,740,134 | +0.51(+3.51%) |
Jun 29, 2021 | 14.47 | 14.76 | 14.35 | 14.39 | 3,265,002 | +0.08(+0.54%) |
Jun 28, 2021 | 15.15 | 15.24 | 14.22 | 14.31 | 5,516,598 | -0.91(-6.00%) |
Jun 25, 2021 | 14.96 | 15.36 | 14.87 | 15.22 | 8,394,503 | +0.29(+1.95%) |
Jun 24, 2021 | 14.64 | 15.00 | 14.56 | 14.93 | 7,436,794 | +0.29(+1.99%) |
Jun 23, 2021 | 16.04 | 16.31 | 14.61 | 14.64 | 18,074,394 | -1.17(-7.38%) |
Jun 22, 2021 | 15.69 | 15.89 | 15.46 | 15.81 | 4,030,315 | -0.02(-0.12%) |
Jun 21, 2021 | 15.33 | 15.91 | 15.27 | 15.83 | 2,884,976 | +0.65(+4.29%) |
Jun 18, 2021 | 15.12 | 15.50 | 15.02 | 15.18 | 6,437,333 | -0.41(-2.62%) |
Jun 17, 2021 | 16.64 | 16.75 | 15.38 | 15.58 | 4,464,051 | -1.15(-6.86%) |
Jun 16, 2021 | 16.93 | 17.17 | 16.57 | 16.73 | 4,072,415 | -0.29(-1.71%) |
Jun 15, 2021 | 16.33 | 17.07 | 16.33 | 17.02 | 6,354,640 | +0.68(+4.16%) |
Jun 14, 2021 | 16.59 | 16.77 | 16.23 | 16.34 | 3,283,152 | -0.12(-0.71%) |
Jun 11, 2021 | 16.73 | 16.83 | 16.43 | 16.46 | 3,175,237 | +0.02(+0.12%) |
Jun 10, 2021 | 17.09 | 17.16 | 16.23 | 16.44 | 3,497,553 | -0.27(-1.63%) |
Jun 09, 2021 | 17.17 | 17.25 | 16.71 | 16.71 | 4,143,697 | -0.33(-1.94%) |
Jun 08, 2021 | 16.72 | 17.16 | 16.48 | 17.04 | 6,183,319 | +0.14(+0.81%) |
Jun 07, 2021 | 17.21 | 17.33 | 16.87 | 16.91 | 2,935,208 | -0.26(-1.53%) |
Jun 04, 2021 | 17.29 | 17.33 | 16.69 | 17.17 | 4,565,111 | -0.02(-0.11%) |
Jun 03, 2021 | 16.79 | 17.25 | 16.64 | 17.19 | 3,777,612 | +0.23(+1.38%) |
Jun 02, 2021 | 16.57 | 17.30 | 16.29 | 16.95 | 5,064,210 | +0.47(+2.83%) |