Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 13.11 | 13.11 | 12.84 | 12.89 | 10,578 | -0.21(-1.60%) |
Aug 30, 2021 | 12.98 | 13.10 | 12.98 | 13.10 | 2,576 | +0.16(+1.21%) |
Aug 27, 2021 | 12.87 | 13.06 | 12.87 | 12.94 | 12,377 | +0.32(+2.56%) |
Aug 26, 2021 | 13.56 | 13.56 | 12.58 | 12.62 | 11,024 | -0.37(-2.85%) |
Aug 25, 2021 | 12.96 | 13.18 | 12.92 | 12.99 | 10,640 | -0.03(-0.23%) |
Aug 24, 2021 | 12.73 | 13.02 | 12.71 | 13.02 | 9,038 | +0.29(+2.28%) |
Aug 23, 2021 | 11.97 | 12.79 | 11.97 | 12.73 | 10,333 | +0.59(+4.86%) |
Aug 20, 2021 | 12.20 | 12.54 | 11.60 | 12.14 | 26,221 | -0.08(-0.69%) |
Aug 19, 2021 | 12.95 | 13.59 | 12.22 | 12.22 | 48,121 | -1.10(-8.25%) |
Aug 18, 2021 | 13.65 | 13.76 | 13.32 | 13.32 | 7,488 | -0.37(-2.69%) |
Aug 17, 2021 | 13.44 | 14.07 | 13.44 | 13.69 | 22,414 | -0.58(-4.06%) |
Aug 16, 2021 | 14.50 | 14.50 | 14.07 | 14.27 | 24,137 | -0.03(-0.21%) |
Aug 13, 2021 | 14.25 | 14.50 | 14.20 | 14.30 | 24,654 | +0.19(+1.35%) |
Aug 12, 2021 | 13.85 | 14.15 | 13.77 | 14.11 | 18,948 | +0.17(+1.22%) |
Aug 11, 2021 | 12.91 | 14.00 | 12.91 | 13.94 | 12,630 | +0.33(+2.42%) |
Aug 10, 2021 | 13.55 | 13.72 | 13.28 | 13.61 | 17,908 | +0.73(+5.65%) |
Aug 09, 2021 | 13.11 | 13.25 | 12.80 | 12.88 | 25,168 | -0.33(-2.48%) |
Aug 06, 2021 | 14.01 | 14.01 | 13.20 | 13.21 | 4,858 | -0.25(-1.85%) |
Aug 05, 2021 | 13.25 | 13.46 | 13.25 | 13.46 | 6,236 | +0.24(+1.82%) |
Aug 04, 2021 | 13.61 | 13.61 | 13.14 | 13.22 | 25,481 | -0.38(-2.81%) |
Aug 03, 2021 | 13.70 | 13.71 | 13.25 | 13.60 | 43,605 | -0.26(-1.90%) |
Aug 02, 2021 | 14.50 | 14.50 | 13.74 | 13.87 | 1,932 | +0.22(+1.65%) |
Jul 30, 2021 | 13.90 | 13.90 | 13.55 | 13.64 | 25,721 | -0.22(-1.59%) |
Jul 29, 2021 | 13.89 | 13.90 | 13.76 | 13.86 | 13,805 | +0.22(+1.62%) |
Jul 28, 2021 | 13.47 | 13.66 | 13.45 | 13.64 | 6,326 | +0.36(+2.68%) |
Jul 27, 2021 | 13.10 | 13.30 | 13.10 | 13.28 | 8,342 | -0.03(-0.20%) |
Jul 26, 2021 | 12.72 | 13.35 | 12.72 | 13.31 | 10,896 | +0.29(+2.23%) |
Jul 23, 2021 | 12.56 | 13.26 | 12.56 | 13.02 | 13,111 | -0.28(-2.11%) |
Jul 22, 2021 | 12.62 | 13.59 | 12.62 | 13.30 | 14,934 | +0.03(+0.23%) |
Jul 21, 2021 | 13.00 | 13.27 | 13.00 | 13.27 | 8,070 | +0.45(+3.51%) |
Jul 20, 2021 | 12.52 | 12.89 | 12.25 | 12.82 | 23,691 | +0.37(+2.97%) |
Jul 19, 2021 | 13.00 | 13.00 | 12.36 | 12.45 | 36,932 | -0.78(-5.92%) |
Jul 16, 2021 | 13.58 | 13.62 | 13.20 | 13.23 | 12,068 | -0.30(-2.20%) |
Jul 15, 2021 | 13.00 | 13.54 | 12.98 | 13.53 | 7,231 | +0.38(+2.92%) |
Jul 14, 2021 | 13.02 | 13.21 | 13.02 | 13.15 | 10,683 | -0.05(-0.41%) |
Jul 13, 2021 | 13.37 | 13.38 | 13.06 | 13.20 | 45,613 | -0.18(-1.37%) |
Jul 12, 2021 | 13.04 | 13.64 | 13.02 | 13.38 | 14,577 | -0.11(-0.79%) |
Jul 09, 2021 | 13.18 | 13.63 | 13.04 | 13.49 | 12,226 | +0.19(+1.40%) |
Jul 08, 2021 | 13.35 | 13.40 | 13.05 | 13.30 | 15,882 | -0.23(-1.67%) |
Jul 07, 2021 | 13.74 | 13.78 | 13.37 | 13.53 | 11,080 | -0.01(-0.07%) |
Jul 06, 2021 | 14.00 | 14.00 | 13.46 | 13.54 | 19,673 | -0.36(-2.60%) |
Jul 02, 2021 | 13.77 | 13.90 | 13.64 | 13.90 | 15,561 | -0.10(-0.71%) |
Jul 01, 2021 | 13.81 | 14.30 | 13.35 | 14.00 | 3,686 | +0.28(+2.04%) |
Jun 30, 2021 | 13.62 | 13.84 | 13.55 | 13.72 | 14,477 | +0.11(+0.81%) |
Jun 29, 2021 | 14.21 | 14.21 | 13.41 | 13.61 | 25,033 | +0.08(+0.59%) |
Jun 28, 2021 | 14.08 | 14.08 | 13.47 | 13.53 | 27,220 | -0.56(-3.97%) |
Jun 25, 2021 | 14.14 | 14.28 | 13.95 | 14.09 | 22,406 | -0.05(-0.35%) |
Jun 24, 2021 | 14.23 | 14.23 | 13.92 | 14.14 | 10,916 | -0.00(-0.01%) |
Jun 23, 2021 | 14.59 | 14.59 | 14.13 | 14.14 | 43,129 | +0.29(+2.09%) |
Jun 22, 2021 | 13.75 | 13.98 | 13.58 | 13.85 | 20,529 | +0.03(+0.22%) |
Jun 21, 2021 | 14.38 | 14.38 | 13.05 | 13.82 | 32,611 | +0.23(+1.69%) |
Jun 18, 2021 | 13.49 | 13.65 | 13.40 | 13.59 | 23,835 | +0.04(+0.30%) |
Jun 17, 2021 | 14.28 | 14.49 | 13.31 | 13.55 | 56,471 | -0.89(-6.16%) |
Jun 16, 2021 | 14.35 | 14.64 | 14.00 | 14.44 | 17,261 | +0.00(+0.00%) |
Jun 15, 2021 | 15.13 | 15.13 | 14.35 | 14.44 | 40,231 | -0.72(-4.77%) |
Jun 14, 2021 | 14.93 | 15.64 | 14.75 | 15.16 | 38,096 | -0.21(-1.35%) |
Jun 11, 2021 | 15.50 | 15.69 | 15.33 | 15.37 | 16,119 | +0.26(+1.73%) |
Jun 10, 2021 | 15.05 | 15.40 | 15.00 | 15.11 | 12,927 | -0.07(-0.46%) |
Jun 09, 2021 | 15.80 | 15.80 | 15.02 | 15.18 | 14,869 | +0.10(+0.66%) |
Jun 08, 2021 | 14.24 | 15.25 | 14.24 | 15.08 | 22,258 | -0.01(-0.07%) |
Jun 07, 2021 | 15.71 | 16.00 | 15.03 | 15.09 | 16,554 | -0.64(-4.06%) |
Jun 04, 2021 | 15.38 | 15.96 | 15.26 | 15.73 | 27,965 | +0.79(+5.27%) |
Jun 03, 2021 | 15.80 | 15.80 | 14.67 | 14.94 | 27,272 | -0.35(-2.28%) |
Jun 02, 2021 | 15.19 | 15.31 | 14.89 | 15.29 | 11,434 | +0.10(+0.66%) |