Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 13.21 | 13.26 | 13.07 | 13.21 | 265,690 | -0.02(-0.14%) |
Aug 30, 2021 | 13.38 | 13.38 | 13.20 | 13.23 | 175,138 | -0.11(-0.85%) |
Aug 27, 2021 | 13.12 | 13.38 | 13.08 | 13.35 | 104,854 | +0.22(+1.67%) |
Aug 26, 2021 | 13.26 | 13.31 | 13.09 | 13.13 | 66,877 | -0.13(-1.00%) |
Aug 25, 2021 | 13.37 | 13.37 | 13.23 | 13.26 | 92,319 | -0.09(-0.64%) |
Aug 24, 2021 | 13.29 | 13.36 | 13.19 | 13.35 | 116,536 | +0.19(+1.45%) |
Aug 23, 2021 | 12.98 | 13.25 | 12.97 | 13.16 | 161,253 | +0.12(+0.95%) |
Aug 20, 2021 | 13.03 | 13.15 | 12.95 | 13.03 | 94,544 | -0.01(-0.07%) |
Aug 19, 2021 | 13.14 | 13.15 | 12.74 | 13.04 | 235,591 | -0.15(-1.15%) |
Aug 18, 2021 | 13.36 | 13.50 | 13.19 | 13.19 | 301,054 | -0.07(-0.50%) |
Aug 17, 2021 | 13.40 | 13.64 | 13.22 | 13.26 | 210,168 | -0.16(-1.20%) |
Aug 16, 2021 | 13.26 | 13.55 | 13.17 | 13.42 | 180,912 | +0.12(+0.93%) |
Aug 13, 2021 | 13.31 | 13.38 | 13.09 | 13.30 | 224,285 | +0.04(+0.29%) |
Aug 12, 2021 | 13.40 | 13.42 | 13.21 | 13.26 | 220,828 | -0.02(-0.14%) |
Aug 11, 2021 | 12.92 | 13.34 | 12.92 | 13.28 | 300,369 | +0.40(+3.10%) |
Aug 10, 2021 | 12.78 | 13.00 | 12.55 | 12.88 | 618,846 | +0.09(+0.74%) |
Aug 09, 2021 | 12.58 | 12.92 | 12.47 | 12.78 | 483,807 | +0.23(+1.82%) |
Aug 06, 2021 | 12.59 | 12.73 | 12.47 | 12.56 | 338,209 | +0.00(+0.00%) |
Aug 05, 2021 | 12.98 | 13.08 | 12.53 | 12.56 | 311,057 | -0.43(-3.29%) |
Aug 04, 2021 | 13.12 | 13.23 | 12.83 | 12.98 | 306,456 | -0.14(-1.03%) |
Aug 03, 2021 | 13.36 | 13.46 | 13.05 | 13.12 | 345,460 | -0.20(-1.54%) |
Aug 02, 2021 | 13.46 | 13.70 | 13.32 | 13.32 | 177,538 | -0.17(-1.24%) |
Jul 30, 2021 | 13.54 | 13.54 | 13.32 | 13.49 | 140,702 | -0.04(-0.28%) |
Jul 29, 2021 | 13.53 | 13.65 | 13.42 | 13.53 | 101,172 | +0.01(+0.07%) |
Jul 28, 2021 | 13.50 | 13.69 | 13.36 | 13.52 | 429,028 | -0.04(-0.28%) |
Jul 27, 2021 | 13.72 | 13.72 | 13.50 | 13.56 | 73,299 | -0.16(-1.15%) |
Jul 26, 2021 | 13.50 | 13.75 | 13.47 | 13.72 | 107,496 | +0.31(+2.29%) |
Jul 23, 2021 | 13.37 | 13.53 | 13.22 | 13.41 | 129,636 | +0.02(+0.14%) |
Jul 22, 2021 | 13.51 | 13.52 | 13.22 | 13.39 | 128,360 | -0.12(-0.90%) |
Jul 21, 2021 | 13.46 | 13.74 | 13.38 | 13.51 | 307,162 | +0.19(+1.40%) |
Jul 20, 2021 | 13.19 | 13.32 | 13.04 | 13.32 | 221,076 | +0.22(+1.71%) |
Jul 19, 2021 | 13.14 | 13.22 | 12.81 | 13.10 | 266,265 | -0.21(-1.61%) |
Jul 16, 2021 | 13.38 | 13.45 | 13.26 | 13.32 | 158,950 | -0.08(-0.63%) |
Jul 15, 2021 | 13.44 | 13.58 | 13.28 | 13.40 | 149,318 | -0.14(-1.03%) |
Jul 14, 2021 | 13.86 | 13.86 | 13.48 | 13.54 | 124,792 | -0.21(-1.56%) |
Jul 13, 2021 | 13.87 | 13.91 | 13.71 | 13.75 | 114,636 | -0.24(-1.73%) |
Jul 12, 2021 | 13.81 | 14.06 | 13.77 | 14.00 | 76,917 | +0.09(+0.67%) |
Jul 09, 2021 | 13.82 | 14.04 | 13.70 | 13.90 | 181,164 | +0.18(+1.29%) |
Jul 08, 2021 | 13.74 | 13.92 | 13.41 | 13.73 | 209,470 | -0.20(-1.47%) |
Jul 07, 2021 | 14.06 | 14.08 | 13.85 | 13.93 | 100,267 | -0.05(-0.33%) |
Jul 06, 2021 | 14.25 | 14.25 | 13.92 | 13.98 | 127,767 | -0.23(-1.64%) |
Jul 02, 2021 | 14.24 | 14.31 | 14.08 | 14.21 | 85,800 | +0.10(+0.73%) |
Jul 01, 2021 | 14.22 | 14.24 | 14.03 | 14.11 | 101,488 | +0.06(+0.40%) |
Jun 30, 2021 | 14.14 | 14.35 | 14.02 | 14.05 | 101,090 | -0.01(-0.07%) |
Jun 29, 2021 | 14.21 | 14.21 | 14.01 | 14.06 | 76,523 | -0.03(-0.20%) |
Jun 28, 2021 | 14.34 | 14.34 | 13.96 | 14.09 | 122,585 | -0.23(-1.63%) |
Jun 25, 2021 | 14.57 | 14.57 | 14.29 | 14.32 | 152,411 | -0.17(-1.16%) |
Jun 24, 2021 | 14.36 | 14.52 | 14.33 | 14.49 | 52,694 | +0.17(+1.17%) |
Jun 23, 2021 | 14.31 | 14.53 | 14.31 | 14.32 | 108,178 | +0.02(+0.13%) |
Jun 22, 2021 | 14.25 | 14.33 | 14.03 | 14.30 | 91,694 | +0.05(+0.33%) |
Jun 21, 2021 | 14.02 | 14.37 | 14.01 | 14.26 | 100,762 | +0.35(+2.55%) |
Jun 18, 2021 | 14.02 | 14.20 | 13.90 | 13.90 | 168,653 | -0.19(-1.32%) |
Jun 17, 2021 | 14.49 | 14.53 | 13.86 | 14.09 | 196,070 | -0.49(-3.39%) |
Jun 16, 2021 | 14.75 | 14.75 | 14.48 | 14.58 | 110,873 | -0.11(-0.76%) |
Jun 15, 2021 | 14.48 | 14.71 | 14.29 | 14.69 | 137,085 | +0.20(+1.35%) |
Jun 14, 2021 | 14.64 | 14.64 | 14.09 | 14.50 | 302,071 | -0.22(-1.52%) |
Jun 11, 2021 | 14.99 | 14.99 | 14.67 | 14.72 | 220,247 | -0.16(-1.06%) |
Jun 10, 2021 | 14.81 | 14.92 | 14.74 | 14.88 | 179,118 | +0.07(+0.50%) |
Jun 09, 2021 | 14.82 | 14.89 | 14.75 | 14.81 | 64,924 | +0.00(+0.00%) |
Jun 08, 2021 | 14.84 | 14.93 | 14.75 | 14.81 | 164,732 | -0.02(-0.13%) |
Jun 07, 2021 | 14.82 | 14.86 | 14.71 | 14.82 | 170,858 | -0.04(-0.25%) |
Jun 04, 2021 | 14.90 | 14.90 | 14.73 | 14.86 | 171,248 | +0.00(+0.00%) |
Jun 03, 2021 | 14.76 | 14.87 | 14.57 | 14.86 | 127,116 | +0.10(+0.69%) |
Jun 02, 2021 | 14.71 | 14.82 | 14.70 | 14.76 | 185,929 | +0.07(+0.44%) |