Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 14.07 | 14.17 | 13.88 | 14.15 | 267,737 | +0.14(+0.99%) |
Aug 30, 2021 | 14.20 | 14.27 | 13.89 | 14.01 | 177,517 | -0.14(-0.99%) |
Aug 27, 2021 | 13.91 | 14.17 | 13.88 | 14.15 | 131,043 | +0.29(+2.06%) |
Aug 26, 2021 | 14.16 | 14.23 | 13.85 | 13.87 | 116,260 | -0.15(-1.09%) |
Aug 25, 2021 | 13.98 | 14.07 | 13.89 | 14.02 | 175,898 | +0.04(+0.28%) |
Aug 24, 2021 | 13.89 | 14.04 | 13.82 | 13.98 | 162,124 | +0.15(+1.11%) |
Aug 23, 2021 | 13.65 | 13.93 | 13.54 | 13.83 | 127,298 | +0.43(+3.22%) |
Aug 20, 2021 | 13.28 | 13.47 | 13.27 | 13.39 | 97,087 | +0.05(+0.40%) |
Aug 19, 2021 | 13.93 | 13.95 | 13.18 | 13.34 | 251,246 | -0.54(-3.88%) |
Aug 18, 2021 | 13.57 | 13.98 | 13.46 | 13.88 | 491,040 | +0.27(+2.00%) |
Aug 17, 2021 | 13.85 | 13.99 | 13.25 | 13.61 | 310,097 | -0.29(-2.06%) |
Aug 16, 2021 | 14.28 | 14.28 | 13.75 | 13.89 | 337,468 | +0.04(+0.29%) |
Aug 13, 2021 | 13.93 | 14.29 | 13.57 | 13.85 | 668,202 | -0.07(-0.52%) |
Aug 12, 2021 | 13.93 | 14.25 | 13.78 | 13.93 | 141,903 | -0.03(-0.19%) |
Aug 11, 2021 | 13.78 | 14.15 | 13.43 | 13.95 | 304,759 | +0.54(+4.01%) |
Aug 10, 2021 | 13.67 | 13.67 | 13.34 | 13.41 | 122,473 | -0.13(-0.98%) |
Aug 09, 2021 | 13.54 | 13.73 | 13.44 | 13.55 | 138,013 | +0.01(+0.05%) |
Aug 06, 2021 | 13.69 | 13.69 | 13.32 | 13.54 | 143,180 | -0.02(-0.15%) |
Aug 05, 2021 | 13.41 | 14.47 | 13.29 | 13.56 | 382,860 | +0.09(+0.64%) |
Aug 04, 2021 | 13.47 | 13.60 | 13.45 | 13.47 | 210,620 | -0.07(-0.49%) |
Aug 03, 2021 | 14.05 | 14.28 | 13.43 | 13.54 | 253,622 | -0.50(-3.59%) |
Aug 02, 2021 | 14.17 | 14.36 | 13.96 | 14.05 | 242,602 | -0.09(-0.61%) |
Jul 30, 2021 | 14.21 | 14.55 | 14.01 | 14.13 | 195,695 | -0.15(-1.02%) |
Jul 29, 2021 | 14.26 | 14.42 | 14.21 | 14.28 | 204,034 | +0.07(+0.47%) |
Jul 28, 2021 | 14.22 | 14.53 | 14.17 | 14.21 | 145,387 | +0.04(+0.28%) |
Jul 27, 2021 | 14.48 | 14.48 | 14.07 | 14.17 | 161,275 | -0.31(-2.11%) |
Jul 26, 2021 | 14.28 | 14.55 | 14.26 | 14.48 | 268,966 | +0.53(+3.81%) |
Jul 23, 2021 | 14.26 | 14.36 | 13.90 | 13.95 | 247,468 | -0.18(-1.27%) |
Jul 22, 2021 | 13.91 | 14.24 | 13.76 | 14.13 | 175,738 | +0.28(+2.01%) |
Jul 21, 2021 | 13.36 | 13.90 | 13.30 | 13.85 | 240,991 | +0.50(+3.78%) |
Jul 20, 2021 | 13.53 | 13.57 | 13.28 | 13.34 | 292,875 | -0.10(-0.74%) |
Jul 19, 2021 | 13.39 | 13.49 | 13.23 | 13.44 | 220,673 | +0.04(+0.30%) |
Jul 16, 2021 | 13.88 | 13.88 | 13.30 | 13.40 | 279,922 | -0.40(-2.89%) |
Jul 15, 2021 | 14.34 | 14.34 | 13.50 | 13.80 | 266,040 | -0.52(-3.62%) |
Jul 14, 2021 | 14.40 | 14.56 | 14.19 | 14.32 | 200,717 | -0.07(-0.51%) |
Jul 13, 2021 | 14.32 | 14.46 | 14.19 | 14.39 | 155,520 | +0.04(+0.28%) |
Jul 12, 2021 | 14.19 | 14.40 | 13.98 | 14.35 | 186,466 | +0.13(+0.93%) |
Jul 09, 2021 | 14.05 | 14.52 | 13.96 | 14.22 | 151,989 | +0.21(+1.52%) |
Jul 08, 2021 | 14.32 | 14.39 | 13.96 | 14.01 | 150,298 | -0.43(-2.95%) |
Jul 07, 2021 | 14.44 | 14.50 | 14.28 | 14.43 | 340,323 | +0.06(+0.42%) |
Jul 06, 2021 | 14.48 | 14.68 | 14.28 | 14.37 | 198,871 | +0.12(+0.84%) |
Jul 02, 2021 | 13.91 | 14.31 | 13.85 | 14.25 | 298,996 | +0.42(+3.02%) |
Jul 01, 2021 | 13.81 | 13.85 | 13.74 | 13.83 | 118,609 | +0.12(+0.87%) |
Jun 30, 2021 | 13.69 | 13.85 | 13.55 | 13.71 | 312,466 | +0.03(+0.24%) |
Jun 29, 2021 | 13.69 | 13.80 | 13.65 | 13.68 | 188,596 | -0.03(-0.24%) |
Jun 28, 2021 | 13.67 | 13.81 | 13.61 | 13.71 | 185,895 | +0.18(+1.32%) |
Jun 25, 2021 | 13.65 | 13.85 | 13.53 | 13.53 | 1,482,298 | -0.02(-0.15%) |
Jun 24, 2021 | 13.65 | 13.93 | 13.45 | 13.55 | 1,658,214 | -0.40(-2.86%) |
Jun 23, 2021 | 13.93 | 14.11 | 13.64 | 13.95 | 300,895 | -0.07(-0.47%) |
Jun 22, 2021 | 14.08 | 14.08 | 13.83 | 14.02 | 547,074 | -1.00(-6.63%) |
Jun 21, 2021 | 14.72 | 15.17 | 14.72 | 15.02 | 131,860 | +0.38(+2.59%) |
Jun 18, 2021 | 15.43 | 15.66 | 14.62 | 14.64 | 400,402 | -0.54(-3.54%) |
Jun 17, 2021 | 15.26 | 15.77 | 14.99 | 15.17 | 186,908 | +0.07(+0.44%) |
Jun 16, 2021 | 15.67 | 16.27 | 15.09 | 15.11 | 239,786 | -0.37(-2.36%) |
Jun 15, 2021 | 16.05 | 16.05 | 15.47 | 15.47 | 81,321 | -0.48(-3.00%) |
Jun 14, 2021 | 15.94 | 16.32 | 15.75 | 15.95 | 201,080 | +0.21(+1.31%) |
Jun 11, 2021 | 15.69 | 16.01 | 15.65 | 15.75 | 93,378 | -0.07(-0.41%) |
Jun 10, 2021 | 15.75 | 15.94 | 15.52 | 15.81 | 150,872 | +0.12(+0.79%) |
Jun 09, 2021 | 16.01 | 16.07 | 15.54 | 15.69 | 115,743 | -0.31(-1.92%) |
Jun 08, 2021 | 15.81 | 16.15 | 15.63 | 15.99 | 153,894 | +0.31(+1.96%) |
Jun 07, 2021 | 15.96 | 16.37 | 15.12 | 15.69 | 288,232 | -0.20(-1.23%) |
Jun 04, 2021 | 16.04 | 16.22 | 15.65 | 15.88 | 55,359 | +0.00(+0.00%) |
Jun 03, 2021 | 15.89 | 16.18 | 15.77 | 15.88 | 87,751 | +0.03(+0.21%) |
Jun 02, 2021 | 15.38 | 15.99 | 15.37 | 15.85 | 139,700 | +0.41(+2.62%) |