Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 15.11 | 15.16 | 15.04 | 15.06 | 25,552 | -0.28(-1.85%) |
Aug 30, 2021 | 15.52 | 15.54 | 15.31 | 15.34 | 8,109 | -0.04(-0.27%) |
Aug 27, 2021 | 15.44 | 15.45 | 15.35 | 15.38 | 4,108 | -0.11(-0.71%) |
Aug 26, 2021 | 15.46 | 15.50 | 15.39 | 15.49 | 13,509 | +0.23(+1.51%) |
Aug 25, 2021 | 15.29 | 15.34 | 15.26 | 15.26 | 11,858 | +0.11(+0.70%) |
Aug 24, 2021 | 15.38 | 15.38 | 15.14 | 15.16 | 24,637 | -0.56(-3.56%) |
Aug 23, 2021 | 15.84 | 15.96 | 15.71 | 15.71 | 19,616 | -0.29(-1.83%) |
Aug 20, 2021 | 16.12 | 16.12 | 15.89 | 16.01 | 23,548 | +0.15(+0.97%) |
Aug 19, 2021 | 15.88 | 15.88 | 15.79 | 15.85 | 17,576 | +0.31(+1.99%) |
Aug 18, 2021 | 15.50 | 15.54 | 15.44 | 15.54 | 9,321 | -0.12(-0.78%) |
Aug 17, 2021 | 15.68 | 15.70 | 15.54 | 15.67 | 12,125 | +0.40(+2.64%) |
Aug 16, 2021 | 15.24 | 15.33 | 15.23 | 15.26 | 37,051 | +0.26(+1.75%) |
Aug 13, 2021 | 15.04 | 15.05 | 15.00 | 15.00 | 7,077 | -0.00(-0.03%) |
Aug 12, 2021 | 14.97 | 15.04 | 14.95 | 15.01 | 14,397 | +0.19(+1.29%) |
Aug 11, 2021 | 14.74 | 14.87 | 14.68 | 14.82 | 35,202 | -0.09(-0.60%) |
Aug 10, 2021 | 14.88 | 14.94 | 14.84 | 14.90 | 11,314 | -0.16(-1.09%) |
Aug 09, 2021 | 15.16 | 15.16 | 15.07 | 15.07 | 3,953 | -0.29(-1.91%) |
Aug 06, 2021 | 15.24 | 15.40 | 15.24 | 15.36 | 1,162 | +0.18(+1.19%) |
Aug 05, 2021 | 15.17 | 15.20 | 15.15 | 15.18 | 1,152 | +0.17(+1.14%) |
Aug 04, 2021 | 15.01 | 15.10 | 14.95 | 15.01 | 4,907 | -0.24(-1.56%) |
Aug 03, 2021 | 15.36 | 15.36 | 15.25 | 15.25 | 3,638 | +0.11(+0.75%) |
Aug 02, 2021 | 15.39 | 15.39 | 15.05 | 15.13 | 8,204 | -0.19(-1.26%) |
Jul 30, 2021 | 15.49 | 15.49 | 15.28 | 15.33 | 14,200 | +0.15(+0.96%) |
Jul 29, 2021 | 15.01 | 15.22 | 15.01 | 15.18 | 5,099 | +0.17(+1.15%) |
Jul 28, 2021 | 15.46 | 15.46 | 15.00 | 15.01 | 14,889 | -0.94(-5.88%) |
Jul 27, 2021 | 16.09 | 16.27 | 15.91 | 15.95 | 35,078 | +0.52(+3.37%) |
Jul 26, 2021 | 15.25 | 15.48 | 15.24 | 15.43 | 12,539 | +0.79(+5.36%) |
Jul 23, 2021 | 14.56 | 14.74 | 14.56 | 14.64 | 5,622 | +0.33(+2.30%) |
Jul 22, 2021 | 14.30 | 14.35 | 14.30 | 14.31 | 14,058 | -0.07(-0.46%) |
Jul 21, 2021 | 14.50 | 14.50 | 14.37 | 14.38 | 2,175 | -0.02(-0.17%) |
Jul 20, 2021 | 14.47 | 14.49 | 14.37 | 14.40 | 392,245 | +0.05(+0.37%) |
Jul 19, 2021 | 14.37 | 14.39 | 14.35 | 14.35 | 3,305 | +0.21(+1.49%) |
Jul 16, 2021 | 14.13 | 14.14 | 14.12 | 14.14 | 7,846 | +0.11(+0.78%) |
Jul 15, 2021 | 14.06 | 14.08 | 14.03 | 14.03 | 2,581 | -0.14(-1.00%) |
Jul 14, 2021 | 14.04 | 14.17 | 14.04 | 14.17 | 3,066 | +0.04(+0.27%) |
Jul 13, 2021 | 14.09 | 14.14 | 14.07 | 14.14 | 1,377 | -0.15(-1.04%) |
Jul 12, 2021 | 14.28 | 14.30 | 14.26 | 14.28 | 5,669 | +0.04(+0.31%) |
Jul 09, 2021 | 14.35 | 14.35 | 14.21 | 14.24 | 4,073 | -0.41(-2.80%) |
Jul 08, 2021 | 14.66 | 14.69 | 14.62 | 14.65 | 6,304 | +0.45(+3.16%) |
Jul 07, 2021 | 14.10 | 14.22 | 14.10 | 14.20 | 1,722 | -0.03(-0.23%) |
Jul 06, 2021 | 14.18 | 14.25 | 14.16 | 14.23 | 3,908 | +0.38(+2.77%) |
Jul 02, 2021 | 13.90 | 13.90 | 13.85 | 13.85 | 432 | +0.17(+1.22%) |
Jul 01, 2021 | 13.63 | 13.68 | 13.61 | 13.68 | 572 | +0.07(+0.54%) |
Jun 30, 2021 | 13.66 | 13.66 | 13.60 | 13.61 | 2,434 | +0.14(+1.07%) |
Jun 29, 2021 | 13.55 | 13.55 | 13.46 | 13.46 | 534 | +0.11(+0.84%) |
Jun 28, 2021 | 13.39 | 13.39 | 13.35 | 13.35 | 1,820 | -0.04(-0.29%) |
Jun 25, 2021 | 13.43 | 13.57 | 13.39 | 13.39 | 4,092 | -0.28(-2.02%) |
Jun 24, 2021 | 13.71 | 13.71 | 13.67 | 13.67 | 3,150 | -0.14(-1.00%) |
Jun 23, 2021 | 13.80 | 13.81 | 13.80 | 13.81 | 463 | -0.16(-1.14%) |
Jun 22, 2021 | 13.96 | 13.96 | 13.96 | 13.96 | 34 | +0.09(+0.65%) |
Jun 21, 2021 | 13.88 | 13.88 | 13.87 | 13.87 | 489 | -0.00(-0.02%) |
Jun 18, 2021 | 13.83 | 13.89 | 13.82 | 13.88 | 4,066 | +0.00(+0.00%) |
Jun 17, 2021 | 13.96 | 13.96 | 13.87 | 13.88 | 4,232 | -0.18(-1.31%) |
Jun 16, 2021 | 13.96 | 14.11 | 13.95 | 14.06 | 6,754 | +0.20(+1.47%) |
Jun 15, 2021 | 13.93 | 13.93 | 13.83 | 13.86 | 7,071 | +0.17(+1.25%) |
Jun 14, 2021 | 13.68 | 13.69 | 13.69 | 13.69 | 5,214 | -0.04(-0.26%) |
Jun 11, 2021 | 13.71 | 13.74 | 13.71 | 13.72 | 1,025 | +0.02(+0.13%) |
Jun 10, 2021 | 13.68 | 13.73 | 13.68 | 13.70 | 734 | -0.09(-0.63%) |
Jun 09, 2021 | 13.77 | 13.79 | 13.77 | 13.79 | 116 | +0.02(+0.17%) |
Jun 08, 2021 | 13.78 | 13.78 | 13.77 | 13.77 | 1,105 | +0.07(+0.48%) |
Jun 07, 2021 | 13.75 | 13.75 | 13.70 | 13.70 | 388 | +0.12(+0.92%) |
Jun 04, 2021 | 13.61 | 13.61 | 13.58 | 13.58 | 534 | -0.13(-0.95%) |
Jun 03, 2021 | 13.67 | 13.71 | 13.67 | 13.71 | 4,966 | +0.26(+1.94%) |
Jun 02, 2021 | 13.40 | 13.45 | 13.40 | 13.45 | 493 | +0.08(+0.59%) |