Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 13.62 | 13.98 | 13.33 | 13.80 | 845,190 | +0.16(+1.17%) |
Aug 30, 2021 | 14.04 | 14.23 | 13.38 | 13.64 | 1,164,488 | -0.44(-3.12%) |
Aug 27, 2021 | 13.11 | 14.30 | 12.95 | 14.08 | 1,283,383 | +1.01(+7.73%) |
Aug 26, 2021 | 13.24 | 13.45 | 12.92 | 13.07 | 823,876 | -0.13(-0.98%) |
Aug 25, 2021 | 13.40 | 13.72 | 13.01 | 13.20 | 1,117,344 | -0.28(-2.08%) |
Aug 24, 2021 | 12.65 | 13.70 | 12.43 | 13.48 | 2,453,223 | +0.86(+6.81%) |
Aug 23, 2021 | 11.08 | 12.92 | 10.89 | 12.62 | 4,654,274 | +1.83(+16.96%) |
Aug 20, 2021 | 11.02 | 11.14 | 10.63 | 10.79 | 2,607,505 | +0.07(+0.65%) |
Aug 19, 2021 | 11.36 | 12.11 | 10.58 | 10.72 | 3,413,288 | -1.21(-10.14%) |
Aug 18, 2021 | 11.35 | 12.32 | 11.17 | 11.93 | 2,277,649 | +0.28(+2.40%) |
Aug 17, 2021 | 10.97 | 11.97 | 10.40 | 11.65 | 8,495,180 | -2.08(-15.15%) |
Aug 16, 2021 | 13.88 | 13.98 | 13.34 | 13.73 | 1,432,569 | -0.19(-1.36%) |
Aug 13, 2021 | 14.70 | 14.97 | 13.77 | 13.92 | 1,333,628 | -0.62(-4.26%) |
Aug 12, 2021 | 14.75 | 14.77 | 14.04 | 14.54 | 1,028,308 | -0.33(-2.22%) |
Aug 11, 2021 | 15.38 | 15.46 | 14.51 | 14.87 | 1,172,480 | -0.38(-2.49%) |
Aug 10, 2021 | 15.58 | 15.93 | 14.64 | 15.25 | 1,755,373 | -0.12(-0.78%) |
Aug 09, 2021 | 14.33 | 15.71 | 14.06 | 15.37 | 3,019,565 | +1.69(+12.35%) |
Aug 06, 2021 | 13.25 | 13.94 | 12.95 | 13.68 | 1,205,696 | +0.41(+3.09%) |
Aug 05, 2021 | 13.01 | 13.65 | 12.59 | 13.27 | 1,430,831 | +0.14(+1.07%) |
Aug 04, 2021 | 13.03 | 13.68 | 13.00 | 13.13 | 992,260 | -0.10(-0.76%) |
Aug 03, 2021 | 13.84 | 13.84 | 12.88 | 13.23 | 1,246,398 | -0.31(-2.29%) |
Aug 02, 2021 | 13.72 | 14.15 | 13.36 | 13.54 | 825,967 | +0.04(+0.30%) |
Jul 30, 2021 | 13.37 | 13.88 | 13.26 | 13.50 | 722,305 | -0.18(-1.32%) |
Jul 29, 2021 | 14.05 | 14.18 | 13.65 | 13.68 | 721,709 | -0.36(-2.56%) |
Jul 28, 2021 | 13.70 | 14.25 | 13.41 | 14.04 | 1,022,750 | +0.60(+4.46%) |
Jul 27, 2021 | 14.00 | 14.04 | 12.90 | 13.44 | 1,592,908 | -0.88(-6.15%) |
Jul 26, 2021 | 14.46 | 15.04 | 13.92 | 14.32 | 2,110,680 | +0.84(+6.23%) |
Jul 23, 2021 | 14.23 | 14.36 | 13.34 | 13.48 | 992,578 | -0.76(-5.34%) |
Jul 22, 2021 | 14.53 | 14.62 | 13.77 | 14.24 | 781,500 | -0.26(-1.79%) |
Jul 21, 2021 | 14.06 | 14.94 | 13.91 | 14.50 | 1,732,240 | +0.95(+7.01%) |
Jul 20, 2021 | 13.08 | 13.88 | 12.40 | 13.55 | 1,340,943 | +0.65(+5.04%) |
Jul 19, 2021 | 13.16 | 13.35 | 12.74 | 12.90 | 1,535,540 | -0.85(-6.18%) |
Jul 16, 2021 | 13.97 | 14.38 | 13.67 | 13.75 | 834,592 | -0.18(-1.29%) |
Jul 15, 2021 | 14.00 | 14.34 | 13.34 | 13.93 | 1,286,901 | -0.12(-0.85%) |
Jul 14, 2021 | 14.90 | 14.99 | 14.00 | 14.05 | 1,325,201 | -0.74(-5.00%) |
Jul 13, 2021 | 15.20 | 15.26 | 14.76 | 14.79 | 1,089,839 | -0.71(-4.58%) |
Jul 12, 2021 | 15.71 | 15.79 | 14.87 | 15.50 | 1,130,177 | -0.22(-1.40%) |
Jul 09, 2021 | 15.76 | 15.90 | 15.41 | 15.72 | 693,921 | -0.02(-0.13%) |
Jul 08, 2021 | 15.10 | 15.86 | 14.88 | 15.74 | 880,525 | +0.15(+0.96%) |
Jul 07, 2021 | 16.33 | 16.62 | 15.54 | 15.59 | 1,023,427 | -0.57(-3.53%) |
Jul 06, 2021 | 16.60 | 16.74 | 16.08 | 16.16 | 854,709 | -0.30(-1.82%) |
Jul 02, 2021 | 16.25 | 17.53 | 15.84 | 16.46 | 1,993,041 | +0.23(+1.42%) |
Jul 01, 2021 | 16.56 | 16.70 | 15.90 | 16.23 | 1,114,649 | -0.41(-2.46%) |
Jun 30, 2021 | 16.97 | 16.99 | 16.42 | 16.64 | 1,125,745 | -0.51(-2.97%) |
Jun 29, 2021 | 17.02 | 18.05 | 16.87 | 17.15 | 1,603,912 | +0.31(+1.84%) |
Jun 28, 2021 | 16.40 | 17.06 | 16.06 | 16.84 | 1,930,486 | +0.64(+3.95%) |
Jun 25, 2021 | 16.32 | 16.83 | 16.03 | 16.20 | 5,321,055 | -0.41(-2.47%) |
Jun 24, 2021 | 17.11 | 17.17 | 16.27 | 16.61 | 1,729,339 | -0.19(-1.13%) |
Jun 23, 2021 | 16.91 | 17.66 | 16.32 | 16.80 | 1,921,817 | +0.15(+0.90%) |
Jun 22, 2021 | 16.65 | 16.82 | 15.44 | 16.65 | 2,520,164 | -0.51(-2.97%) |
Jun 21, 2021 | 18.20 | 18.30 | 16.85 | 17.16 | 2,286,966 | -1.55(-8.28%) |
Jun 18, 2021 | 19.57 | 19.64 | 18.39 | 18.71 | 1,460,835 | -1.14(-5.74%) |
Jun 17, 2021 | 19.16 | 20.40 | 18.90 | 19.85 | 1,281,322 | +0.43(+2.21%) |
Jun 16, 2021 | 18.98 | 19.60 | 18.80 | 19.42 | 834,872 | +0.29(+1.52%) |
Jun 15, 2021 | 19.81 | 20.08 | 18.61 | 19.13 | 1,199,546 | -0.57(-2.89%) |
Jun 14, 2021 | 18.84 | 20.75 | 18.84 | 19.70 | 2,209,494 | +1.44(+7.89%) |
Jun 11, 2021 | 18.65 | 18.75 | 18.08 | 18.26 | 637,996 | -0.04(-0.22%) |
Jun 10, 2021 | 19.00 | 19.28 | 17.87 | 18.30 | 1,322,055 | -0.58(-3.07%) |
Jun 09, 2021 | 17.99 | 20.40 | 17.94 | 18.88 | 3,215,950 | +1.46(+8.38%) |
Jun 08, 2021 | 17.10 | 17.52 | 16.07 | 17.42 | 1,596,444 | +0.21(+1.22%) |
Jun 07, 2021 | 16.51 | 17.45 | 16.35 | 17.21 | 1,094,946 | +0.70(+4.24%) |
Jun 04, 2021 | 16.56 | 16.97 | 16.03 | 16.51 | 977,779 | -0.04(-0.24%) |
Jun 03, 2021 | 17.03 | 17.29 | 16.52 | 16.55 | 1,247,906 | -0.60(-3.50%) |
Jun 02, 2021 | 16.92 | 17.26 | 16.70 | 17.15 | 867,359 | +0.34(+2.02%) |