Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 15.84 | 15.95 | 15.52 | 15.68 | 326,276 | -0.07(-0.44%) |
Aug 30, 2021 | 16.17 | 16.25 | 15.60 | 15.75 | 556,040 | -0.43(-2.66%) |
Aug 27, 2021 | 16.50 | 16.66 | 16.16 | 16.18 | 443,558 | -0.02(-0.12%) |
Aug 26, 2021 | 16.97 | 17.16 | 16.18 | 16.20 | 594,360 | -0.58(-3.46%) |
Aug 25, 2021 | 17.97 | 18.30 | 16.75 | 16.78 | 900,784 | -1.05(-5.89%) |
Aug 24, 2021 | 17.98 | 18.25 | 17.29 | 17.83 | 422,015 | +0.02(+0.11%) |
Aug 23, 2021 | 18.25 | 18.62 | 17.67 | 17.81 | 372,151 | -0.44(-2.41%) |
Aug 20, 2021 | 18.48 | 19.12 | 18.25 | 18.25 | 435,828 | -0.45(-2.41%) |
Aug 19, 2021 | 19.03 | 19.29 | 18.47 | 18.70 | 399,825 | -0.52(-2.71%) |
Aug 18, 2021 | 18.94 | 19.57 | 18.69 | 19.22 | 276,193 | +0.13(+0.68%) |
Aug 17, 2021 | 19.52 | 20.30 | 18.50 | 19.09 | 597,644 | -0.82(-4.12%) |
Aug 16, 2021 | 19.51 | 19.98 | 19.13 | 19.91 | 257,919 | +0.51(+2.63%) |
Aug 13, 2021 | 18.92 | 19.43 | 18.62 | 19.40 | 165,356 | +0.55(+2.92%) |
Aug 12, 2021 | 18.86 | 18.95 | 18.32 | 18.85 | 132,996 | +0.15(+0.80%) |
Aug 11, 2021 | 19.50 | 19.50 | 18.46 | 18.70 | 297,359 | -0.61(-3.16%) |
Aug 10, 2021 | 18.75 | 19.38 | 18.50 | 19.31 | 390,329 | +0.65(+3.48%) |
Aug 09, 2021 | 18.77 | 18.98 | 18.25 | 18.66 | 256,858 | +0.24(+1.30%) |
Aug 06, 2021 | 18.78 | 19.00 | 18.31 | 18.42 | 438,979 | -0.20(-1.07%) |
Aug 05, 2021 | 18.87 | 19.25 | 18.58 | 18.62 | 439,427 | -0.26(-1.38%) |
Aug 04, 2021 | 20.00 | 20.00 | 18.77 | 18.88 | 554,907 | -0.96(-4.84%) |
Aug 03, 2021 | 20.30 | 20.50 | 19.00 | 19.84 | 323,239 | -0.52(-2.55%) |
Aug 02, 2021 | 19.60 | 20.42 | 18.94 | 20.36 | 424,130 | +1.02(+5.27%) |
Jul 30, 2021 | 18.50 | 19.40 | 18.26 | 19.34 | 278,349 | +0.79(+4.26%) |
Jul 29, 2021 | 18.92 | 19.20 | 18.53 | 18.55 | 727,678 | -0.35(-1.85%) |
Jul 28, 2021 | 19.09 | 19.42 | 18.70 | 18.90 | 410,808 | -0.10(-0.53%) |
Jul 27, 2021 | 19.01 | 19.35 | 18.76 | 19.00 | 285,287 | -0.37(-1.91%) |
Jul 26, 2021 | 18.68 | 19.39 | 18.55 | 19.37 | 401,392 | +0.29(+1.52%) |
Jul 23, 2021 | 19.00 | 19.34 | 18.05 | 19.08 | 585,557 | +0.01(+0.05%) |
Jul 22, 2021 | 19.34 | 19.73 | 19.03 | 19.07 | 269,018 | -0.61(-3.10%) |
Jul 21, 2021 | 20.00 | 20.00 | 18.52 | 19.68 | 669,635 | +0.07(+0.36%) |
Jul 20, 2021 | 19.11 | 19.73 | 18.88 | 19.61 | 345,961 | +0.65(+3.43%) |
Jul 19, 2021 | 18.11 | 19.41 | 17.85 | 18.96 | 508,178 | -0.12(-0.63%) |
Jul 16, 2021 | 19.29 | 19.69 | 18.65 | 19.08 | 356,045 | -0.43(-2.20%) |
Jul 15, 2021 | 19.46 | 19.93 | 18.10 | 19.51 | 658,616 | +0.07(+0.36%) |
Jul 14, 2021 | 21.95 | 22.88 | 19.19 | 19.44 | 1,101,398 | -2.72(-12.27%) |
Jul 13, 2021 | 21.61 | 22.89 | 21.57 | 22.16 | 456,809 | -0.18(-0.81%) |
Jul 12, 2021 | 22.37 | 23.49 | 21.55 | 22.34 | 784,085 | -0.03(-0.13%) |
Jul 09, 2021 | 19.58 | 22.64 | 19.57 | 22.37 | 1,353,615 | +2.79(+14.25%) |
Jul 08, 2021 | 18.78 | 20.08 | 18.52 | 19.58 | 950,249 | -0.15(-0.76%) |
Jul 07, 2021 | 19.66 | 20.03 | 18.50 | 19.73 | 874,208 | -0.10(-0.50%) |
Jul 06, 2021 | 20.99 | 20.99 | 19.23 | 19.83 | 789,006 | -1.05(-5.03%) |
Jul 02, 2021 | 20.10 | 21.25 | 19.73 | 20.88 | 689,351 | +1.02(+5.14%) |
Jul 01, 2021 | 21.01 | 21.45 | 19.13 | 19.86 | 1,204,281 | -0.73(-3.55%) |
Jun 30, 2021 | 22.00 | 22.74 | 20.20 | 20.59 | 2,005,398 | -2.57(-11.10%) |
Jun 29, 2021 | 25.72 | 26.50 | 22.51 | 23.16 | 3,483,749 | -0.85(-3.54%) |
Jun 28, 2021 | 21.38 | 25.37 | 21.00 | 24.01 | 2,772,772 | +3.47(+16.89%) |
Jun 25, 2021 | 19.09 | 21.16 | 18.03 | 20.54 | 2,020,627 | +0.90(+4.58%) |
Jun 24, 2021 | 19.39 | 21.00 | 18.85 | 19.64 | 4,885,958 | +2.04(+11.59%) |