Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 14.73 | 15.83 | 14.73 | 15.78 | 1,750,566 | +0.95(+6.41%) |
Aug 30, 2021 | 14.17 | 15.07 | 14.15 | 14.83 | 1,824,971 | +0.25(+1.71%) |
Aug 27, 2021 | 13.62 | 14.89 | 13.60 | 14.58 | 2,891,943 | +0.92(+6.73%) |
Aug 26, 2021 | 14.16 | 14.33 | 13.40 | 13.66 | 2,340,579 | -0.61(-4.27%) |
Aug 25, 2021 | 14.34 | 14.63 | 13.64 | 14.27 | 5,457,640 | -0.61(-4.10%) |
Aug 24, 2021 | 17.29 | 18.25 | 14.53 | 14.88 | 37,434,468 | +0.60(+4.20%) |
Aug 23, 2021 | 14.11 | 14.64 | 13.55 | 14.28 | 7,851,580 | +0.58(+4.23%) |
Aug 20, 2021 | 12.45 | 13.90 | 12.33 | 13.70 | 1,890,177 | +1.29(+10.39%) |
Aug 19, 2021 | 12.90 | 13.29 | 12.36 | 12.41 | 844,727 | -0.66(-5.05%) |
Aug 18, 2021 | 13.09 | 13.36 | 12.77 | 13.07 | 737,418 | +0.35(+2.75%) |
Aug 17, 2021 | 12.60 | 12.98 | 12.33 | 12.72 | 682,723 | +0.18(+1.44%) |
Aug 16, 2021 | 14.12 | 14.12 | 12.50 | 12.54 | 1,264,695 | -1.31(-9.46%) |
Aug 13, 2021 | 13.52 | 14.02 | 13.18 | 13.85 | 1,218,821 | +0.52(+3.90%) |
Aug 12, 2021 | 13.10 | 13.39 | 12.78 | 13.33 | 602,167 | +0.21(+1.60%) |
Aug 11, 2021 | 13.44 | 13.47 | 12.91 | 13.12 | 800,710 | +0.13(+1.00%) |
Aug 10, 2021 | 12.24 | 13.59 | 12.10 | 12.99 | 1,115,382 | +0.48(+3.84%) |
Aug 09, 2021 | 12.97 | 13.18 | 12.51 | 12.51 | 928,625 | -0.27(-2.11%) |
Aug 06, 2021 | 12.68 | 12.85 | 12.04 | 12.78 | 974,720 | +0.28(+2.24%) |
Aug 05, 2021 | 11.90 | 12.69 | 11.84 | 12.50 | 1,046,968 | +0.95(+8.23%) |
Aug 04, 2021 | 11.62 | 11.83 | 11.22 | 11.55 | 490,605 | -0.12(-1.03%) |
Aug 03, 2021 | 12.20 | 12.23 | 11.50 | 11.67 | 682,879 | -0.48(-3.95%) |
Aug 02, 2021 | 12.01 | 12.37 | 12.01 | 12.15 | 384,621 | +0.18(+1.50%) |
Jul 30, 2021 | 12.26 | 12.36 | 11.92 | 11.97 | 289,518 | -0.23(-1.89%) |
Jul 29, 2021 | 12.28 | 12.45 | 12.00 | 12.20 | 444,627 | +0.11(+0.91%) |
Jul 28, 2021 | 11.91 | 12.26 | 11.91 | 12.09 | 326,209 | +0.22(+1.85%) |
Jul 27, 2021 | 12.02 | 12.08 | 11.58 | 11.87 | 392,122 | -0.20(-1.66%) |
Jul 26, 2021 | 12.05 | 12.81 | 11.84 | 12.07 | 530,536 | +0.13(+1.09%) |
Jul 23, 2021 | 12.57 | 12.57 | 11.89 | 11.94 | 669,758 | -0.67(-5.31%) |
Jul 22, 2021 | 12.93 | 12.97 | 12.53 | 12.61 | 394,239 | -0.35(-2.70%) |
Jul 21, 2021 | 12.77 | 13.04 | 12.62 | 12.96 | 373,932 | +0.18(+1.41%) |
Jul 20, 2021 | 13.13 | 13.27 | 12.58 | 12.78 | 496,888 | -0.24(-1.84%) |
Jul 19, 2021 | 12.86 | 13.04 | 12.67 | 13.02 | 317,594 | +0.03(+0.23%) |
Jul 16, 2021 | 13.04 | 13.13 | 12.72 | 12.99 | 263,444 | +0.05(+0.39%) |
Jul 15, 2021 | 13.00 | 13.05 | 12.67 | 12.94 | 404,055 | -0.17(-1.30%) |
Jul 14, 2021 | 13.42 | 13.42 | 13.05 | 13.11 | 322,820 | -0.34(-2.53%) |
Jul 13, 2021 | 13.83 | 13.88 | 13.31 | 13.45 | 378,784 | -0.48(-3.45%) |
Jul 12, 2021 | 13.93 | 14.01 | 13.75 | 13.93 | 260,874 | +0.02(+0.14%) |
Jul 09, 2021 | 14.22 | 14.22 | 13.67 | 13.91 | 233,743 | +0.10(+0.72%) |
Jul 08, 2021 | 13.58 | 13.87 | 13.31 | 13.81 | 281,327 | -0.04(-0.29%) |
Jul 07, 2021 | 14.43 | 14.48 | 13.52 | 13.85 | 447,540 | -0.48(-3.35%) |
Jul 06, 2021 | 14.49 | 14.49 | 14.10 | 14.33 | 320,767 | -0.05(-0.35%) |
Jul 02, 2021 | 14.56 | 14.56 | 13.94 | 14.38 | 297,727 | -0.07(-0.48%) |
Jul 01, 2021 | 14.47 | 14.64 | 14.29 | 14.45 | 482,367 | +0.18(+1.26%) |
Jun 30, 2021 | 14.42 | 14.57 | 14.21 | 14.27 | 368,391 | -0.16(-1.11%) |
Jun 29, 2021 | 14.54 | 14.65 | 14.33 | 14.43 | 218,928 | -0.10(-0.69%) |
Jun 28, 2021 | 14.77 | 14.95 | 14.37 | 14.53 | 366,286 | -0.15(-1.02%) |
Jun 25, 2021 | 14.52 | 14.72 | 14.42 | 14.68 | 2,165,357 | +0.17(+1.17%) |
Jun 24, 2021 | 14.04 | 14.72 | 14.04 | 14.51 | 480,058 | +0.53(+3.79%) |
Jun 23, 2021 | 14.01 | 14.19 | 13.86 | 13.98 | 825,516 | +0.09(+0.65%) |
Jun 22, 2021 | 14.43 | 14.43 | 13.80 | 13.89 | 657,354 | -0.45(-3.14%) |
Jun 21, 2021 | 14.58 | 14.58 | 14.05 | 14.34 | 489,059 | -0.21(-1.44%) |
Jun 18, 2021 | 14.30 | 14.58 | 14.01 | 14.55 | 1,016,639 | -0.10(-0.68%) |
Jun 17, 2021 | 14.72 | 15.00 | 14.59 | 14.65 | 483,651 | +0.10(+0.69%) |
Jun 16, 2021 | 14.30 | 14.59 | 14.15 | 14.55 | 893,551 | +0.37(+2.61%) |
Jun 15, 2021 | 14.35 | 14.41 | 14.03 | 14.18 | 415,955 | -0.18(-1.25%) |
Jun 14, 2021 | 14.00 | 14.38 | 14.00 | 14.36 | 568,767 | +0.40(+2.87%) |
Jun 11, 2021 | 13.87 | 14.18 | 13.71 | 13.96 | 365,334 | +0.10(+0.72%) |
Jun 10, 2021 | 13.83 | 14.09 | 13.77 | 13.86 | 301,375 | +0.03(+0.22%) |
Jun 09, 2021 | 13.57 | 14.09 | 13.57 | 13.83 | 521,861 | +0.30(+2.22%) |
Jun 08, 2021 | 13.47 | 13.71 | 13.29 | 13.53 | 383,938 | +0.06(+0.45%) |
Jun 07, 2021 | 13.03 | 13.65 | 12.98 | 13.47 | 570,791 | +0.47(+3.62%) |
Jun 04, 2021 | 13.04 | 13.21 | 12.96 | 13.00 | 494,876 | -0.06(-0.46%) |
Jun 03, 2021 | 13.19 | 13.27 | 12.98 | 13.06 | 608,188 | -0.18(-1.36%) |
Jun 02, 2021 | 13.24 | 13.37 | 12.97 | 13.24 | 740,896 | -0.03(-0.23%) |