Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 14.20 | 14.21 | 13.76 | 14.05 | 24,140 | -0.06(-0.43%) |
Aug 30, 2021 | 14.24 | 14.27 | 13.99 | 14.11 | 8,021 | -0.04(-0.28%) |
Aug 27, 2021 | 14.63 | 14.63 | 14.11 | 14.15 | 13,137 | -0.19(-1.32%) |
Aug 26, 2021 | 14.45 | 14.55 | 14.06 | 14.34 | 9,671 | -0.01(-0.07%) |
Aug 25, 2021 | 14.15 | 14.54 | 14.15 | 14.35 | 23,679 | -0.05(-0.35%) |
Aug 24, 2021 | 13.92 | 14.58 | 13.77 | 14.40 | 35,399 | +0.32(+2.27%) |
Aug 23, 2021 | 13.96 | 14.78 | 13.96 | 14.08 | 21,126 | -0.08(-0.56%) |
Aug 20, 2021 | 14.07 | 14.32 | 13.83 | 14.16 | 12,729 | +0.03(+0.21%) |
Aug 19, 2021 | 14.07 | 14.30 | 13.96 | 14.13 | 31,173 | -0.28(-1.94%) |
Aug 18, 2021 | 14.22 | 14.61 | 14.03 | 14.41 | 55,881 | -0.04(-0.28%) |
Aug 17, 2021 | 14.23 | 14.60 | 13.95 | 14.45 | 30,415 | +0.20(+1.40%) |
Aug 16, 2021 | 14.19 | 14.57 | 13.94 | 14.25 | 63,411 | +0.07(+0.49%) |
Aug 13, 2021 | 14.96 | 14.96 | 14.09 | 14.18 | 106,107 | -0.63(-4.25%) |
Aug 12, 2021 | 15.60 | 15.60 | 14.50 | 14.81 | 186,801 | -0.96(-6.09%) |
Aug 11, 2021 | 15.59 | 15.95 | 15.53 | 15.77 | 6,538 | +0.12(+0.77%) |
Aug 10, 2021 | 15.64 | 15.79 | 15.35 | 15.65 | 9,595 | +0.17(+1.10%) |
Aug 09, 2021 | 16.00 | 16.40 | 15.42 | 15.48 | 131,579 | -0.93(-5.67%) |
Aug 06, 2021 | 17.00 | 17.00 | 16.11 | 16.41 | 21,339 | -0.45(-2.67%) |
Aug 05, 2021 | 16.00 | 17.18 | 15.50 | 16.86 | 28,830 | +0.87(+5.44%) |
Aug 04, 2021 | 16.33 | 16.99 | 15.79 | 15.99 | 51,485 | -0.76(-4.54%) |
Aug 03, 2021 | 16.39 | 16.89 | 16.13 | 16.75 | 57,989 | +0.43(+2.63%) |
Aug 02, 2021 | 16.65 | 16.65 | 15.90 | 16.32 | 75,397 | -0.33(-1.98%) |
Jul 30, 2021 | 16.40 | 16.98 | 16.28 | 16.65 | 22,000 | +0.37(+2.27%) |
Jul 29, 2021 | 15.58 | 16.57 | 15.28 | 16.28 | 68,654 | +0.48(+3.04%) |
Jul 28, 2021 | 15.98 | 16.21 | 15.31 | 15.80 | 32,454 | -0.16(-1.00%) |
Jul 27, 2021 | 14.48 | 16.17 | 14.48 | 15.96 | 88,262 | +1.29(+8.79%) |
Jul 26, 2021 | 13.37 | 14.80 | 13.35 | 14.67 | 56,676 | +1.39(+10.47%) |
Jul 23, 2021 | 13.20 | 13.28 | 13.16 | 13.28 | 1,497 | +0.08(+0.61%) |
Jul 22, 2021 | 13.20 | 13.20 | 13.03 | 13.20 | 1,089 | +0.20(+1.54%) |
Jul 21, 2021 | 13.15 | 13.20 | 12.88 | 13.00 | 6,613 | -0.13(-0.99%) |
Jul 20, 2021 | 13.20 | 13.40 | 12.92 | 13.13 | 69,970 | -0.16(-1.20%) |
Jul 19, 2021 | 12.94 | 13.35 | 12.54 | 13.29 | 31,128 | +0.34(+2.63%) |
Jul 16, 2021 | 13.19 | 13.39 | 12.95 | 12.95 | 25,279 | -0.18(-1.37%) |
Jul 15, 2021 | 13.02 | 13.36 | 13.01 | 13.13 | 26,021 | +0.02(+0.15%) |
Jul 14, 2021 | 13.39 | 13.40 | 13.08 | 13.11 | 30,956 | -0.09(-0.68%) |
Jul 13, 2021 | 13.39 | 13.39 | 13.05 | 13.20 | 27,566 | -0.26(-1.93%) |
Jul 12, 2021 | 13.28 | 13.48 | 13.24 | 13.46 | 5,743 | +0.23(+1.70%) |
Jul 09, 2021 | 13.30 | 13.30 | 13.19 | 13.23 | 6,746 | -0.05(-0.41%) |
Jul 08, 2021 | 13.13 | 13.49 | 13.10 | 13.29 | 61,774 | +0.04(+0.30%) |
Jul 07, 2021 | 13.48 | 13.48 | 13.01 | 13.25 | 13,287 | -0.23(-1.71%) |
Jul 06, 2021 | 13.67 | 13.67 | 13.30 | 13.48 | 6,257 | -0.05(-0.37%) |
Jul 02, 2021 | 13.65 | 13.65 | 13.40 | 13.53 | 4,014 | -0.06(-0.44%) |
Jul 01, 2021 | 13.68 | 13.69 | 13.42 | 13.59 | 11,536 | -0.14(-1.02%) |
Jun 30, 2021 | 13.36 | 13.84 | 13.26 | 13.73 | 22,861 | +0.41(+3.08%) |
Jun 29, 2021 | 13.00 | 13.71 | 13.00 | 13.32 | 6,287 | -0.18(-1.33%) |
Jun 28, 2021 | 13.00 | 13.64 | 12.95 | 13.50 | 14,873 | +0.55(+4.25%) |
Jun 25, 2021 | 12.80 | 13.80 | 12.67 | 12.95 | 50,578 | +0.23(+1.81%) |
Jun 24, 2021 | 12.77 | 12.91 | 12.58 | 12.72 | 9,717 | +0.15(+1.19%) |
Jun 23, 2021 | 12.26 | 12.65 | 12.10 | 12.57 | 19,396 | +0.32(+2.61%) |
Jun 22, 2021 | 12.00 | 12.63 | 12.00 | 12.25 | 28,101 | +0.20(+1.66%) |
Jun 21, 2021 | 12.72 | 12.80 | 11.90 | 12.05 | 37,989 | -0.88(-6.81%) |
Jun 18, 2021 | 12.91 | 13.04 | 12.64 | 12.93 | 16,414 | -0.17(-1.30%) |
Jun 17, 2021 | 13.58 | 13.58 | 13.05 | 13.10 | 3,938 | -0.21(-1.58%) |
Jun 16, 2021 | 13.43 | 13.61 | 13.28 | 13.31 | 6,501 | -0.44(-3.20%) |
Jun 15, 2021 | 13.39 | 13.75 | 13.25 | 13.75 | 10,004 | +0.45(+3.38%) |
Jun 14, 2021 | 13.22 | 13.54 | 12.97 | 13.30 | 15,057 | +0.14(+1.06%) |
Jun 11, 2021 | 13.59 | 13.59 | 13.10 | 13.16 | 7,235 | -0.43(-3.16%) |
Jun 10, 2021 | 13.46 | 13.81 | 13.37 | 13.59 | 6,753 | +0.08(+0.59%) |
Jun 09, 2021 | 13.23 | 13.73 | 13.21 | 13.51 | 47,636 | +0.18(+1.35%) |
Jun 08, 2021 | 13.28 | 13.35 | 13.28 | 13.33 | 7,010 | -0.24(-1.80%) |
Jun 07, 2021 | 13.27 | 13.84 | 13.27 | 13.57 | 3,342 | +0.22(+1.64%) |
Jun 04, 2021 | 13.35 | 13.61 | 13.23 | 13.36 | 2,437 | -0.27(-2.01%) |
Jun 03, 2021 | 13.28 | 13.63 | 13.20 | 13.63 | 7,803 | +0.18(+1.34%) |
Jun 02, 2021 | 13.61 | 13.93 | 13.24 | 13.45 | 5,222 | -0.19(-1.39%) |