Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 14.68 | 15.21 | 14.67 | 15.21 | 791,892 | +0.45(+3.05%) |
Aug 30, 2021 | 15.01 | 15.37 | 14.64 | 14.76 | 839,784 | -0.03(-0.19%) |
Aug 27, 2021 | 14.32 | 14.79 | 14.18 | 14.79 | 731,697 | +0.59(+4.16%) |
Aug 26, 2021 | 14.46 | 14.58 | 14.11 | 14.19 | 438,030 | -0.26(-1.82%) |
Aug 25, 2021 | 14.59 | 14.59 | 14.19 | 14.46 | 401,445 | -0.02(-0.13%) |
Aug 24, 2021 | 14.55 | 14.72 | 14.30 | 14.48 | 449,942 | +0.11(+0.78%) |
Aug 23, 2021 | 13.80 | 14.36 | 13.80 | 14.36 | 568,514 | +0.72(+5.30%) |
Aug 20, 2021 | 13.43 | 13.76 | 13.42 | 13.64 | 535,067 | +0.08(+0.62%) |
Aug 19, 2021 | 14.03 | 14.11 | 13.37 | 13.56 | 835,445 | -0.56(-3.99%) |
Aug 18, 2021 | 14.59 | 14.81 | 14.09 | 14.12 | 699,487 | -0.31(-2.15%) |
Aug 17, 2021 | 14.18 | 14.76 | 14.14 | 14.43 | 718,289 | -0.01(-0.07%) |
Aug 16, 2021 | 14.26 | 14.61 | 14.17 | 14.44 | 787,590 | +0.02(+0.13%) |
Aug 13, 2021 | 14.73 | 14.77 | 14.27 | 14.42 | 966,343 | -0.29(-1.98%) |
Aug 12, 2021 | 14.74 | 14.79 | 14.21 | 14.71 | 1,230,090 | +0.06(+0.38%) |
Aug 11, 2021 | 14.03 | 14.71 | 14.02 | 14.65 | 1,201,955 | +0.72(+5.18%) |
Aug 10, 2021 | 13.61 | 14.05 | 13.41 | 13.93 | 749,724 | +0.42(+3.13%) |
Aug 09, 2021 | 13.80 | 13.99 | 13.42 | 13.51 | 1,030,984 | -0.50(-3.55%) |
Aug 06, 2021 | 13.32 | 14.17 | 13.23 | 14.01 | 2,339,629 | +0.96(+7.33%) |
Aug 05, 2021 | 14.63 | 14.99 | 12.81 | 13.05 | 3,370,793 | -1.36(-9.44%) |
Aug 04, 2021 | 14.90 | 15.02 | 14.19 | 14.41 | 1,472,027 | -0.79(-5.18%) |
Aug 03, 2021 | 15.22 | 15.31 | 14.48 | 15.20 | 1,405,733 | -0.26(-1.70%) |
Aug 02, 2021 | 15.47 | 15.89 | 15.24 | 15.46 | 653,239 | +0.12(+0.79%) |
Jul 30, 2021 | 15.51 | 15.94 | 15.16 | 15.34 | 787,892 | -0.33(-2.10%) |
Jul 29, 2021 | 15.88 | 15.98 | 15.43 | 15.67 | 629,861 | +0.01(+0.06%) |
Jul 28, 2021 | 15.67 | 15.89 | 15.39 | 15.66 | 571,422 | +0.24(+1.58%) |
Jul 27, 2021 | 15.35 | 15.52 | 14.90 | 15.41 | 732,233 | -0.25(-1.62%) |
Jul 26, 2021 | 15.40 | 16.17 | 15.38 | 15.67 | 561,028 | +0.26(+1.71%) |
Jul 23, 2021 | 16.06 | 16.06 | 15.30 | 15.40 | 770,462 | -0.30(-1.91%) |
Jul 22, 2021 | 16.45 | 16.56 | 15.58 | 15.70 | 991,100 | -0.68(-4.12%) |
Jul 21, 2021 | 15.76 | 16.59 | 15.74 | 16.38 | 1,188,008 | +0.78(+4.99%) |
Jul 20, 2021 | 15.48 | 15.77 | 15.11 | 15.60 | 966,748 | +0.09(+0.60%) |
Jul 19, 2021 | 14.94 | 15.52 | 14.83 | 15.51 | 1,420,324 | +0.03(+0.18%) |
Jul 16, 2021 | 16.88 | 16.95 | 15.40 | 15.48 | 1,398,873 | -0.98(-5.93%) |
Jul 15, 2021 | 16.56 | 16.95 | 16.38 | 16.45 | 1,051,126 | -0.50(-2.93%) |
Jul 14, 2021 | 17.28 | 17.94 | 16.86 | 16.95 | 1,154,724 | -0.03(-0.17%) |
Jul 13, 2021 | 18.26 | 18.26 | 16.94 | 16.98 | 2,175,941 | -1.38(-7.51%) |
Jul 12, 2021 | 18.65 | 18.78 | 18.19 | 18.36 | 861,831 | -0.67(-3.50%) |
Jul 09, 2021 | 18.76 | 19.03 | 18.61 | 19.03 | 489,723 | +0.49(+2.63%) |
Jul 08, 2021 | 18.20 | 18.76 | 18.15 | 18.54 | 847,301 | -0.14(-0.75%) |
Jul 07, 2021 | 19.90 | 20.11 | 18.43 | 18.68 | 2,219,901 | -1.33(-6.66%) |
Jul 06, 2021 | 20.32 | 20.40 | 19.72 | 20.01 | 744,950 | -0.08(-0.42%) |
Jul 02, 2021 | 20.26 | 20.37 | 19.67 | 20.09 | 886,551 | -0.17(-0.83%) |
Jul 01, 2021 | 21.11 | 21.15 | 20.06 | 20.26 | 1,031,364 | -0.42(-2.04%) |
Jun 30, 2021 | 21.11 | 21.56 | 20.56 | 20.69 | 968,550 | -0.28(-1.34%) |
Jun 29, 2021 | 21.45 | 21.91 | 20.92 | 20.97 | 674,685 | -0.48(-2.23%) |
Jun 28, 2021 | 23.06 | 23.14 | 21.12 | 21.45 | 1,517,697 | -1.29(-5.69%) |
Jun 25, 2021 | 22.54 | 23.12 | 22.37 | 22.74 | 1,980,690 | +0.25(+1.13%) |
Jun 24, 2021 | 21.76 | 22.62 | 21.41 | 22.49 | 1,670,255 | +0.78(+3.59%) |
Jun 23, 2021 | 21.22 | 22.18 | 21.21 | 21.71 | 1,693,813 | +0.54(+2.57%) |
Jun 22, 2021 | 20.18 | 21.19 | 20.11 | 21.16 | 651,537 | +0.71(+3.49%) |
Jun 21, 2021 | 20.20 | 20.52 | 20.05 | 20.45 | 561,394 | +0.35(+1.73%) |
Jun 18, 2021 | 19.70 | 20.29 | 19.38 | 20.10 | 848,456 | +0.11(+0.56%) |
Jun 17, 2021 | 20.66 | 21.15 | 19.40 | 19.99 | 989,254 | -0.70(-3.40%) |
Jun 16, 2021 | 20.00 | 20.74 | 19.49 | 20.70 | 937,801 | +0.69(+3.47%) |
Jun 15, 2021 | 20.23 | 20.29 | 19.44 | 20.00 | 859,440 | -0.23(-1.11%) |
Jun 14, 2021 | 20.92 | 21.16 | 19.99 | 20.23 | 646,114 | -0.58(-2.80%) |
Jun 11, 2021 | 21.08 | 21.46 | 20.76 | 20.81 | 438,477 | -0.17(-0.80%) |
Jun 10, 2021 | 20.83 | 21.18 | 20.67 | 20.98 | 747,010 | +0.48(+2.33%) |
Jun 09, 2021 | 20.86 | 20.86 | 20.36 | 20.50 | 421,022 | -0.26(-1.27%) |
Jun 08, 2021 | 20.55 | 20.83 | 20.32 | 20.76 | 564,224 | +0.23(+1.14%) |
Jun 07, 2021 | 20.17 | 20.71 | 20.12 | 20.53 | 524,685 | +0.48(+2.39%) |
Jun 04, 2021 | 20.54 | 20.70 | 19.99 | 20.05 | 508,240 | -0.53(-2.55%) |
Jun 03, 2021 | 20.65 | 20.85 | 20.00 | 20.57 | 738,528 | -0.01(-0.05%) |
Jun 02, 2021 | 21.38 | 21.50 | 20.31 | 20.58 | 1,382,128 | -0.75(-3.52%) |