Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 17.08 | 17.10 | 17.08 | 17.10 | 108,534 | +0.01(+0.06%) |
Aug 30, 2021 | 17.09 | 17.12 | 17.08 | 17.09 | 62,246 | +0.00(+0.00%) |
Aug 27, 2021 | 17.09 | 17.11 | 17.08 | 17.09 | 63,389 | -0.01(-0.06%) |
Aug 26, 2021 | 17.07 | 17.10 | 17.07 | 17.10 | 208,910 | +0.02(+0.12%) |
Aug 25, 2021 | 17.09 | 17.09 | 17.03 | 17.08 | 190,285 | +0.08(+0.47%) |
Aug 24, 2021 | 16.97 | 17.03 | 16.95 | 17.00 | 172,940 | +0.02(+0.12%) |
Aug 23, 2021 | 16.95 | 17.04 | 16.95 | 16.98 | 48,164 | +0.03(+0.18%) |
Aug 20, 2021 | 16.98 | 16.98 | 16.91 | 16.95 | 65,089 | +0.00(+0.00%) |
Aug 19, 2021 | 16.99 | 17.01 | 16.66 | 16.95 | 230,312 | -0.04(-0.24%) |
Aug 18, 2021 | 16.99 | 17.04 | 16.98 | 16.99 | 170,267 | +0.00(+0.00%) |
Aug 17, 2021 | 17.01 | 17.02 | 16.95 | 16.99 | 183,349 | -0.03(-0.18%) |
Aug 16, 2021 | 16.99 | 17.04 | 16.99 | 17.02 | 403,872 | +0.00(+0.00%) |
Aug 13, 2021 | 16.96 | 17.04 | 16.96 | 17.02 | 252,399 | +0.01(+0.06%) |
Aug 12, 2021 | 16.99 | 17.04 | 16.99 | 17.01 | 152,896 | +0.00(+0.00%) |
Aug 11, 2021 | 16.99 | 17.05 | 16.99 | 17.01 | 129,367 | +0.00(+0.00%) |
Aug 10, 2021 | 16.95 | 17.04 | 16.88 | 17.01 | 456,487 | +0.01(+0.06%) |
Aug 09, 2021 | 17.00 | 17.08 | 16.96 | 17.00 | 149,431 | +0.00(+0.00%) |
Aug 06, 2021 | 16.91 | 17.00 | 16.90 | 17.00 | 114,259 | +0.03(+0.18%) |
Aug 05, 2021 | 16.90 | 17.03 | 16.90 | 16.97 | 67,761 | +0.00(+0.00%) |
Aug 04, 2021 | 16.91 | 17.01 | 16.91 | 16.97 | 92,972 | +0.05(+0.30%) |
Aug 03, 2021 | 16.99 | 17.03 | 16.90 | 16.92 | 102,062 | -0.04(-0.24%) |
Aug 02, 2021 | 16.96 | 17.02 | 16.95 | 16.96 | 81,046 | -0.03(-0.18%) |
Jul 30, 2021 | 16.82 | 16.99 | 16.82 | 16.99 | 259,338 | +0.17(+1.01%) |
Jul 29, 2021 | 16.82 | 16.86 | 16.81 | 16.82 | 225,936 | -0.02(-0.12%) |
Jul 28, 2021 | 16.85 | 16.90 | 16.80 | 16.84 | 184,676 | +0.02(+0.12%) |
Jul 27, 2021 | 16.84 | 16.88 | 16.81 | 16.82 | 160,111 | +0.00(+0.00%) |
Jul 26, 2021 | 16.84 | 16.90 | 16.80 | 16.82 | 158,416 | -0.02(-0.12%) |
Jul 23, 2021 | 16.85 | 16.90 | 16.84 | 16.84 | 146,981 | +0.00(+0.00%) |
Jul 22, 2021 | 16.90 | 16.90 | 16.84 | 16.84 | 184,462 | -0.01(-0.06%) |
Jul 21, 2021 | 16.84 | 16.94 | 16.84 | 16.85 | 115,734 | +0.04(+0.24%) |
Jul 20, 2021 | 16.85 | 16.87 | 16.77 | 16.81 | 298,875 | +0.00(+0.00%) |
Jul 19, 2021 | 16.73 | 16.81 | 16.67 | 16.81 | 395,680 | +0.10(+0.60%) |
Jul 16, 2021 | 16.84 | 16.84 | 16.61 | 16.71 | 191,262 | -0.06(-0.36%) |
Jul 15, 2021 | 16.81 | 16.95 | 16.66 | 16.77 | 122,059 | -0.08(-0.47%) |
Jul 14, 2021 | 16.98 | 16.98 | 16.45 | 16.85 | 303,402 | -0.14(-0.82%) |
Jul 13, 2021 | 16.79 | 17.35 | 16.70 | 16.99 | 310,495 | +0.27(+1.61%) |
Jul 12, 2021 | 16.75 | 16.88 | 16.35 | 16.72 | 409,860 | -0.08(-0.48%) |
Jul 09, 2021 | 16.80 | 16.85 | 16.77 | 16.80 | 325,532 | -0.01(-0.06%) |
Jul 08, 2021 | 16.84 | 16.84 | 16.59 | 16.81 | 217,814 | +0.01(+0.06%) |
Jul 07, 2021 | 16.89 | 16.89 | 16.76 | 16.80 | 246,419 | -0.01(-0.06%) |
Jul 06, 2021 | 16.85 | 16.90 | 16.80 | 16.81 | 197,423 | -0.02(-0.12%) |
Jul 02, 2021 | 16.84 | 16.90 | 16.77 | 16.83 | 211,210 | -0.06(-0.36%) |
Jul 01, 2021 | 16.90 | 16.95 | 16.87 | 16.89 | 155,011 | +0.00(+0.00%) |
Jun 30, 2021 | 16.82 | 16.90 | 16.82 | 16.89 | 128,074 | +0.00(+0.00%) |
Jun 29, 2021 | 16.86 | 16.97 | 16.86 | 16.89 | 159,602 | +0.03(+0.18%) |
Jun 28, 2021 | 16.80 | 16.95 | 16.80 | 16.86 | 126,706 | +0.04(+0.24%) |
Jun 25, 2021 | 16.85 | 16.95 | 16.79 | 16.82 | 116,141 | -0.10(-0.59%) |
Jun 24, 2021 | 16.93 | 16.93 | 16.77 | 16.92 | 784,140 | +0.04(+0.24%) |
Jun 23, 2021 | 16.81 | 16.95 | 16.81 | 16.88 | 470,577 | -0.03(-0.18%) |
Jun 22, 2021 | 17.15 | 17.34 | 16.83 | 16.91 | 967,176 | +2.80(+19.84%) |
Jun 21, 2021 | 13.91 | 14.82 | 13.90 | 14.11 | 66,811 | +0.11(+0.79%) |
Jun 18, 2021 | 13.57 | 14.11 | 13.57 | 14.00 | 54,670 | +0.31(+2.26%) |
Jun 17, 2021 | 13.52 | 13.90 | 13.42 | 13.69 | 44,035 | +0.26(+1.94%) |
Jun 16, 2021 | 13.56 | 13.90 | 13.31 | 13.43 | 47,564 | -0.39(-2.82%) |
Jun 15, 2021 | 13.89 | 14.11 | 13.65 | 13.82 | 37,982 | -0.08(-0.58%) |
Jun 14, 2021 | 14.07 | 14.51 | 13.86 | 13.90 | 45,705 | +0.07(+0.51%) |
Jun 11, 2021 | 13.66 | 14.12 | 13.66 | 13.83 | 48,311 | +0.13(+0.95%) |
Jun 10, 2021 | 13.86 | 14.13 | 13.60 | 13.70 | 31,754 | -0.14(-1.01%) |
Jun 09, 2021 | 14.36 | 14.36 | 13.66 | 13.84 | 62,237 | -0.30(-2.12%) |
Jun 08, 2021 | 14.03 | 14.43 | 13.63 | 14.14 | 65,311 | +0.16(+1.14%) |
Jun 07, 2021 | 13.31 | 14.54 | 13.10 | 13.98 | 126,187 | +0.62(+4.64%) |
Jun 04, 2021 | 13.53 | 13.66 | 12.04 | 13.36 | 237,179 | +0.14(+1.06%) |
Jun 03, 2021 | 14.38 | 14.38 | 13.19 | 13.22 | 97,771 | -0.83(-5.91%) |
Jun 02, 2021 | 13.38 | 14.50 | 13.25 | 14.05 | 214,714 | +0.76(+5.72%) |