Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 12.09 | 12.57 | 12.09 | 12.36 | 126,030 | +0.17(+1.39%) |
Aug 30, 2021 | 12.43 | 12.73 | 12.04 | 12.19 | 163,565 | -0.16(-1.30%) |
Aug 27, 2021 | 12.13 | 12.78 | 12.09 | 12.35 | 218,718 | +0.34(+2.83%) |
Aug 26, 2021 | 12.11 | 12.24 | 11.80 | 12.01 | 275,642 | -0.07(-0.58%) |
Aug 25, 2021 | 12.08 | 12.44 | 11.78 | 12.08 | 191,284 | +0.02(+0.17%) |
Aug 24, 2021 | 12.39 | 12.47 | 11.66 | 12.06 | 273,240 | -0.49(-3.90%) |
Aug 23, 2021 | 11.47 | 12.62 | 11.37 | 12.55 | 267,787 | +1.30(+11.56%) |
Aug 20, 2021 | 11.04 | 11.41 | 10.85 | 11.25 | 541,843 | +0.21(+1.90%) |
Aug 19, 2021 | 11.46 | 11.99 | 11.03 | 11.04 | 503,700 | -0.44(-3.83%) |
Aug 18, 2021 | 11.65 | 11.79 | 10.71 | 11.48 | 649,503 | -0.56(-4.65%) |
Aug 17, 2021 | 12.19 | 12.28 | 11.85 | 12.04 | 464,971 | -0.09(-0.74%) |
Aug 16, 2021 | 12.01 | 12.37 | 11.65 | 12.13 | 244,140 | -0.08(-0.66%) |
Aug 13, 2021 | 12.68 | 12.92 | 12.16 | 12.21 | 112,897 | -0.39(-3.10%) |
Aug 12, 2021 | 12.62 | 12.95 | 12.40 | 12.60 | 260,443 | +0.00(+0.00%) |
Aug 11, 2021 | 13.00 | 13.12 | 12.40 | 12.60 | 99,662 | -0.52(-3.96%) |
Aug 10, 2021 | 12.84 | 13.58 | 12.12 | 13.12 | 286,509 | +0.32(+2.50%) |
Aug 09, 2021 | 13.10 | 13.36 | 12.50 | 12.80 | 184,374 | -0.10(-0.78%) |
Aug 06, 2021 | 13.38 | 13.39 | 12.82 | 12.90 | 162,378 | -0.37(-2.79%) |
Aug 05, 2021 | 12.68 | 13.49 | 12.54 | 13.27 | 181,405 | +0.47(+3.67%) |
Aug 04, 2021 | 13.90 | 13.97 | 12.69 | 12.80 | 275,021 | -1.00(-7.25%) |
Aug 03, 2021 | 15.52 | 15.63 | 13.74 | 13.80 | 319,135 | -1.24(-8.24%) |
Aug 02, 2021 | 14.80 | 15.31 | 14.52 | 15.04 | 217,337 | +0.34(+2.31%) |
Jul 30, 2021 | 15.10 | 15.12 | 14.63 | 14.70 | 64,443 | -0.36(-2.39%) |
Jul 29, 2021 | 15.77 | 16.00 | 14.96 | 15.06 | 118,534 | -0.57(-3.65%) |
Jul 28, 2021 | 15.07 | 15.71 | 15.07 | 15.63 | 78,671 | +0.49(+3.24%) |
Jul 27, 2021 | 15.97 | 15.98 | 15.00 | 15.14 | 130,772 | -0.81(-5.08%) |
Jul 26, 2021 | 16.23 | 16.49 | 15.85 | 15.95 | 88,539 | -0.15(-0.93%) |
Jul 23, 2021 | 16.35 | 16.35 | 15.73 | 16.10 | 101,324 | -0.06(-0.37%) |
Jul 22, 2021 | 16.38 | 16.82 | 15.83 | 16.16 | 117,776 | -0.16(-0.98%) |
Jul 21, 2021 | 15.97 | 16.54 | 15.88 | 16.32 | 92,291 | +0.37(+2.32%) |
Jul 20, 2021 | 15.61 | 16.07 | 15.30 | 15.95 | 172,711 | +0.25(+1.59%) |
Jul 19, 2021 | 15.64 | 15.86 | 15.26 | 15.70 | 190,614 | -0.21(-1.32%) |
Jul 16, 2021 | 16.22 | 16.31 | 15.86 | 15.91 | 107,099 | -0.19(-1.18%) |
Jul 15, 2021 | 16.53 | 16.55 | 15.76 | 16.10 | 164,303 | -0.44(-2.66%) |
Jul 14, 2021 | 16.96 | 17.20 | 16.45 | 16.54 | 145,117 | -0.42(-2.48%) |
Jul 13, 2021 | 17.96 | 17.97 | 16.87 | 16.96 | 211,286 | -0.94(-5.25%) |
Jul 12, 2021 | 19.10 | 19.28 | 17.77 | 17.90 | 214,865 | -1.07(-5.64%) |
Jul 09, 2021 | 18.98 | 19.38 | 18.85 | 18.97 | 140,036 | +0.14(+0.74%) |
Jul 08, 2021 | 18.34 | 19.00 | 18.09 | 18.83 | 272,932 | +0.08(+0.43%) |
Jul 07, 2021 | 18.73 | 19.13 | 18.28 | 18.75 | 207,483 | +0.01(+0.05%) |
Jul 06, 2021 | 18.68 | 19.00 | 18.21 | 18.74 | 193,696 | -0.10(-0.53%) |
Jul 02, 2021 | 18.70 | 18.96 | 18.52 | 18.84 | 229,299 | +0.14(+0.75%) |
Jul 01, 2021 | 17.76 | 18.86 | 17.63 | 18.70 | 250,408 | +0.76(+4.24%) |
Jun 30, 2021 | 18.20 | 18.70 | 17.90 | 17.94 | 272,042 | -0.20(-1.10%) |
Jun 29, 2021 | 18.57 | 18.66 | 17.96 | 18.14 | 176,597 | -0.37(-2.00%) |
Jun 28, 2021 | 19.21 | 19.40 | 18.26 | 18.51 | 227,016 | -0.67(-3.49%) |
Jun 25, 2021 | 19.30 | 19.83 | 19.11 | 19.18 | 1,131,379 | -0.07(-0.36%) |
Jun 24, 2021 | 18.61 | 19.33 | 18.61 | 19.25 | 212,546 | +0.76(+4.11%) |
Jun 23, 2021 | 18.47 | 18.93 | 18.20 | 18.49 | 159,868 | +0.08(+0.43%) |
Jun 22, 2021 | 18.67 | 18.93 | 17.62 | 18.41 | 219,236 | -0.47(-2.49%) |
Jun 21, 2021 | 18.44 | 18.96 | 18.33 | 18.88 | 192,653 | +0.38(+2.05%) |
Jun 18, 2021 | 18.00 | 18.76 | 17.90 | 18.50 | 237,301 | +0.36(+1.98%) |
Jun 17, 2021 | 17.84 | 18.42 | 17.84 | 18.14 | 124,030 | +0.28(+1.57%) |
Jun 16, 2021 | 17.77 | 18.37 | 17.40 | 17.86 | 187,088 | +0.12(+0.68%) |
Jun 15, 2021 | 18.75 | 18.75 | 17.16 | 17.74 | 230,922 | -1.01(-5.39%) |
Jun 14, 2021 | 18.80 | 19.59 | 18.58 | 18.75 | 295,964 | +0.06(+0.32%) |
Jun 11, 2021 | 18.02 | 18.71 | 17.73 | 18.69 | 170,477 | +0.71(+3.95%) |
Jun 10, 2021 | 17.70 | 18.25 | 17.60 | 17.98 | 160,699 | +0.29(+1.64%) |
Jun 09, 2021 | 17.94 | 18.44 | 17.60 | 17.69 | 183,833 | -0.25(-1.39%) |
Jun 08, 2021 | 17.16 | 18.06 | 17.11 | 17.94 | 243,042 | +0.88(+5.16%) |
Jun 07, 2021 | 16.56 | 17.18 | 16.46 | 17.06 | 284,262 | +0.51(+3.08%) |
Jun 04, 2021 | 16.57 | 16.77 | 16.29 | 16.55 | 92,931 | -0.02(-0.12%) |
Jun 03, 2021 | 16.52 | 16.76 | 16.28 | 16.57 | 103,305 | -0.10(-0.60%) |
Jun 02, 2021 | 16.85 | 16.91 | 16.43 | 16.67 | 145,907 | -0.11(-0.66%) |