Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 13.86 | 13.99 | 13.36 | 13.47 | 222,952 | -0.43(-3.09%) |
Aug 30, 2021 | 14.29 | 14.37 | 13.89 | 13.90 | 114,825 | -0.23(-1.60%) |
Aug 27, 2021 | 13.40 | 14.15 | 13.40 | 14.13 | 382,274 | +1.12(+8.64%) |
Aug 26, 2021 | 13.33 | 13.34 | 12.84 | 13.01 | 201,264 | -0.30(-2.29%) |
Aug 25, 2021 | 13.46 | 13.47 | 13.13 | 13.31 | 113,884 | -0.02(-0.18%) |
Aug 24, 2021 | 13.87 | 13.87 | 13.31 | 13.33 | 89,455 | -0.37(-2.68%) |
Aug 23, 2021 | 13.58 | 14.20 | 13.58 | 13.70 | 164,022 | +0.23(+1.74%) |
Aug 20, 2021 | 12.92 | 13.58 | 12.78 | 13.47 | 141,204 | +0.52(+4.04%) |
Aug 19, 2021 | 13.65 | 13.66 | 12.70 | 12.94 | 296,450 | +0.23(+1.84%) |
Aug 18, 2021 | 12.85 | 13.29 | 12.69 | 12.71 | 170,847 | -0.25(-1.93%) |
Aug 17, 2021 | 12.78 | 13.02 | 12.68 | 12.96 | 135,782 | -0.01(-0.06%) |
Aug 16, 2021 | 12.90 | 13.15 | 12.72 | 12.97 | 124,885 | +0.01(+0.06%) |
Aug 13, 2021 | 13.16 | 13.25 | 12.92 | 12.96 | 63,734 | -0.21(-1.60%) |
Aug 12, 2021 | 12.93 | 13.25 | 12.78 | 13.17 | 107,920 | +0.34(+2.62%) |
Aug 11, 2021 | 12.76 | 12.90 | 12.48 | 12.83 | 190,081 | +0.08(+0.61%) |
Aug 10, 2021 | 13.01 | 13.21 | 12.73 | 12.76 | 151,993 | -0.23(-1.80%) |
Aug 09, 2021 | 13.10 | 13.28 | 12.90 | 12.99 | 94,942 | -0.12(-0.89%) |
Aug 06, 2021 | 13.11 | 13.35 | 13.00 | 13.11 | 71,198 | +0.16(+1.21%) |
Aug 05, 2021 | 12.70 | 13.22 | 12.67 | 12.95 | 143,779 | +0.34(+2.72%) |
Aug 04, 2021 | 13.12 | 13.34 | 12.54 | 12.61 | 171,246 | -0.56(-4.27%) |
Aug 03, 2021 | 12.94 | 13.37 | 12.72 | 13.17 | 178,766 | +0.28(+2.18%) |
Aug 02, 2021 | 12.89 | 13.27 | 12.85 | 12.89 | 124,292 | +0.01(+0.06%) |
Jul 30, 2021 | 13.07 | 13.39 | 12.85 | 12.88 | 110,785 | -0.27(-2.08%) |
Jul 29, 2021 | 12.88 | 13.23 | 12.82 | 13.15 | 146,373 | +0.35(+2.74%) |
Jul 28, 2021 | 12.69 | 12.92 | 12.46 | 12.80 | 125,673 | +0.25(+1.99%) |
Jul 27, 2021 | 12.40 | 12.57 | 12.33 | 12.55 | 100,686 | +0.04(+0.31%) |
Jul 26, 2021 | 12.38 | 12.72 | 12.38 | 12.51 | 95,839 | +0.16(+1.33%) |
Jul 23, 2021 | 12.52 | 12.62 | 12.28 | 12.35 | 101,229 | -0.13(-1.06%) |
Jul 22, 2021 | 12.72 | 12.72 | 12.30 | 12.48 | 79,969 | -0.22(-1.72%) |
Jul 21, 2021 | 12.50 | 13.26 | 12.50 | 12.70 | 80,999 | +0.17(+1.37%) |
Jul 20, 2021 | 11.95 | 12.83 | 11.86 | 12.53 | 210,830 | +0.71(+6.01%) |
Jul 19, 2021 | 12.13 | 12.27 | 11.75 | 11.82 | 194,217 | -0.56(-4.54%) |
Jul 16, 2021 | 12.78 | 12.85 | 12.31 | 12.38 | 110,471 | -0.33(-2.58%) |
Jul 15, 2021 | 12.63 | 12.74 | 12.33 | 12.71 | 135,449 | +0.08(+0.62%) |
Jul 14, 2021 | 12.94 | 13.18 | 12.62 | 12.63 | 89,853 | -0.23(-1.76%) |
Jul 13, 2021 | 13.19 | 13.33 | 12.83 | 12.86 | 98,957 | -0.29(-2.20%) |
Jul 12, 2021 | 13.08 | 13.35 | 12.85 | 13.15 | 123,367 | +0.21(+1.63%) |
Jul 09, 2021 | 12.70 | 12.98 | 12.69 | 12.94 | 91,447 | +0.34(+2.73%) |
Jul 08, 2021 | 12.69 | 12.88 | 12.25 | 12.59 | 174,328 | -0.13(-1.04%) |
Jul 07, 2021 | 13.35 | 13.35 | 12.72 | 12.72 | 155,029 | -0.65(-4.84%) |
Jul 06, 2021 | 13.97 | 13.97 | 13.20 | 13.37 | 173,486 | -0.48(-3.49%) |
Jul 02, 2021 | 13.76 | 13.94 | 13.55 | 13.86 | 117,940 | +0.09(+0.62%) |
Jul 01, 2021 | 13.26 | 13.80 | 13.12 | 13.77 | 146,593 | +0.60(+4.56%) |
Jun 30, 2021 | 12.87 | 13.23 | 12.81 | 13.17 | 84,428 | +0.20(+1.50%) |
Jun 29, 2021 | 13.27 | 13.27 | 12.91 | 12.97 | 84,099 | -0.20(-1.54%) |
Jun 28, 2021 | 13.27 | 13.62 | 13.12 | 13.18 | 142,341 | -0.20(-1.46%) |
Jun 25, 2021 | 13.28 | 13.72 | 13.28 | 13.37 | 534,325 | +0.06(+0.47%) |
Jun 24, 2021 | 13.22 | 13.39 | 13.10 | 13.31 | 111,907 | +0.02(+0.12%) |
Jun 23, 2021 | 13.09 | 13.40 | 13.05 | 13.29 | 199,987 | +0.30(+2.34%) |
Jun 22, 2021 | 13.11 | 13.12 | 12.83 | 12.99 | 150,650 | -0.13(-1.01%) |
Jun 21, 2021 | 12.78 | 13.23 | 12.72 | 13.12 | 121,991 | +0.54(+4.28%) |
Jun 18, 2021 | 12.46 | 12.67 | 12.28 | 12.58 | 406,574 | -0.09(-0.74%) |
Jun 17, 2021 | 12.62 | 12.79 | 12.39 | 12.68 | 204,894 | +0.15(+1.18%) |
Jun 16, 2021 | 12.35 | 12.56 | 12.18 | 12.53 | 161,913 | +0.09(+0.75%) |
Jun 15, 2021 | 12.57 | 12.57 | 12.19 | 12.44 | 120,837 | -0.17(-1.36%) |
Jun 14, 2021 | 12.98 | 13.04 | 12.55 | 12.61 | 115,641 | -0.28(-2.18%) |
Jun 11, 2021 | 12.65 | 12.95 | 12.60 | 12.89 | 165,768 | +0.33(+2.61%) |
Jun 10, 2021 | 13.01 | 13.08 | 12.50 | 12.56 | 109,228 | -0.52(-3.94%) |
Jun 09, 2021 | 13.12 | 13.12 | 12.87 | 13.08 | 119,720 | -0.07(-0.53%) |
Jun 08, 2021 | 12.87 | 13.20 | 12.66 | 13.15 | 179,696 | +0.37(+2.93%) |
Jun 07, 2021 | 12.48 | 12.96 | 12.42 | 12.77 | 125,697 | +0.30(+2.38%) |
Jun 04, 2021 | 12.54 | 12.64 | 12.24 | 12.47 | 156,837 | -0.09(-0.68%) |
Jun 03, 2021 | 12.20 | 12.72 | 12.14 | 12.56 | 198,232 | +0.18(+1.44%) |
Jun 02, 2021 | 12.75 | 12.79 | 12.10 | 12.38 | 143,581 | -0.32(-2.50%) |