Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 13.09 | 13.39 | 13.09 | 13.39 | 18,593 | +0.19(+1.40%) |
Aug 30, 2021 | 13.61 | 13.61 | 13.16 | 13.21 | 21,919 | -0.27(-1.99%) |
Aug 27, 2021 | 13.62 | 13.65 | 13.34 | 13.48 | 35,964 | -0.12(-0.89%) |
Aug 26, 2021 | 13.59 | 13.68 | 13.28 | 13.60 | 60,379 | -0.11(-0.81%) |
Aug 25, 2021 | 13.53 | 13.76 | 13.45 | 13.71 | 32,000 | -0.01(-0.07%) |
Aug 24, 2021 | 13.90 | 13.95 | 13.58 | 13.72 | 17,800 | +0.06(+0.41%) |
Aug 23, 2021 | 13.61 | 13.67 | 13.39 | 13.66 | 11,009 | +0.05(+0.34%) |
Aug 20, 2021 | 13.90 | 13.90 | 13.55 | 13.61 | 14,549 | -0.06(-0.41%) |
Aug 19, 2021 | 13.79 | 13.79 | 13.49 | 13.67 | 7,991 | -0.29(-2.06%) |
Aug 18, 2021 | 13.89 | 14.02 | 13.73 | 13.96 | 24,058 | +0.21(+1.55%) |
Aug 17, 2021 | 14.09 | 14.09 | 13.73 | 13.74 | 16,353 | -0.39(-2.75%) |
Aug 16, 2021 | 14.26 | 14.27 | 13.77 | 14.13 | 18,169 | -0.23(-1.61%) |
Aug 13, 2021 | 14.49 | 14.49 | 13.96 | 14.37 | 10,552 | -0.19(-1.27%) |
Aug 12, 2021 | 14.50 | 14.64 | 14.42 | 14.55 | 63,915 | +0.09(+0.64%) |
Aug 11, 2021 | 14.61 | 14.61 | 14.26 | 14.46 | 27,307 | -0.06(-0.45%) |
Aug 10, 2021 | 14.75 | 14.75 | 14.46 | 14.52 | 13,581 | -0.17(-1.14%) |
Aug 09, 2021 | 14.76 | 14.87 | 14.55 | 14.69 | 26,037 | -0.11(-0.75%) |
Aug 06, 2021 | 14.61 | 14.81 | 14.61 | 14.80 | 27,210 | +0.24(+1.66%) |
Aug 05, 2021 | 14.33 | 14.75 | 14.33 | 14.56 | 14,522 | +0.06(+0.38%) |
Aug 04, 2021 | 14.73 | 14.73 | 14.38 | 14.50 | 17,254 | -0.19(-1.32%) |
Aug 03, 2021 | 14.54 | 14.70 | 14.54 | 14.70 | 12,471 | +0.06(+0.38%) |
Aug 02, 2021 | 14.82 | 14.97 | 14.14 | 14.64 | 38,690 | -0.09(-0.63%) |
Jul 30, 2021 | 14.74 | 14.80 | 14.51 | 14.74 | 69,974 | +0.00(+0.00%) |
Jul 29, 2021 | 14.74 | 14.87 | 14.49 | 14.74 | 34,568 | -0.09(-0.63%) |
Jul 28, 2021 | 14.64 | 14.82 | 14.64 | 14.83 | 32,090 | +0.15(+1.01%) |
Jul 27, 2021 | 14.83 | 14.83 | 14.56 | 14.68 | 13,086 | -0.06(-0.38%) |
Jul 26, 2021 | 14.83 | 14.83 | 14.67 | 14.74 | 9,122 | -0.09(-0.63%) |
Jul 23, 2021 | 14.47 | 14.83 | 14.47 | 14.83 | 12,720 | +0.37(+2.56%) |
Jul 22, 2021 | 14.28 | 14.60 | 14.28 | 14.46 | 11,698 | -0.14(-0.95%) |
Jul 21, 2021 | 14.46 | 14.79 | 14.46 | 14.60 | 9,039 | +0.15(+1.03%) |
Jul 20, 2021 | 14.16 | 14.78 | 14.16 | 14.45 | 15,056 | +0.32(+2.23%) |
Jul 19, 2021 | 14.43 | 14.53 | 14.00 | 14.13 | 36,878 | -0.45(-3.11%) |
Jul 16, 2021 | 14.72 | 14.72 | 14.38 | 14.59 | 12,230 | -0.01(-0.06%) |
Jul 15, 2021 | 14.46 | 14.60 | 14.27 | 14.60 | 13,140 | +0.06(+0.45%) |
Jul 14, 2021 | 14.62 | 14.62 | 14.25 | 14.53 | 17,089 | -0.10(-0.67%) |
Jul 13, 2021 | 14.60 | 14.68 | 14.45 | 14.63 | 12,426 | -0.08(-0.54%) |
Jul 12, 2021 | 14.71 | 14.73 | 14.27 | 14.71 | 28,816 | +0.09(+0.63%) |
Jul 09, 2021 | 14.42 | 14.74 | 14.42 | 14.62 | 2,343 | +0.11(+0.77%) |
Jul 08, 2021 | 14.58 | 15.09 | 14.20 | 14.50 | 10,824 | -0.02(-0.13%) |
Jul 07, 2021 | 15.04 | 15.04 | 14.44 | 14.52 | 4,950 | -0.44(-2.97%) |
Jul 06, 2021 | 14.35 | 15.15 | 13.97 | 14.97 | 28,415 | +0.51(+3.53%) |
Jul 02, 2021 | 14.68 | 14.77 | 14.40 | 14.46 | 10,635 | -0.22(-1.51%) |
Jul 01, 2021 | 14.16 | 14.81 | 13.70 | 14.68 | 50,749 | +0.46(+3.26%) |
Jun 30, 2021 | 13.90 | 14.24 | 13.89 | 14.22 | 50,662 | +0.30(+2.13%) |
Jun 29, 2021 | 14.00 | 14.24 | 13.81 | 13.92 | 18,476 | +0.00(+0.00%) |
Jun 28, 2021 | 14.16 | 14.32 | 13.92 | 13.92 | 4,404 | -0.19(-1.31%) |
Jun 25, 2021 | 14.19 | 14.35 | 13.92 | 14.11 | 9,506 | +0.02(+0.13%) |
Jun 24, 2021 | 14.28 | 14.28 | 13.92 | 14.09 | 16,030 | -0.26(-1.81%) |
Jun 23, 2021 | 14.46 | 14.49 | 14.18 | 14.35 | 12,607 | +0.06(+0.39%) |
Jun 22, 2021 | 14.41 | 14.41 | 13.92 | 14.29 | 11,091 | -0.07(-0.52%) |
Jun 21, 2021 | 14.49 | 14.54 | 14.13 | 14.37 | 7,804 | -0.14(-0.96%) |
Jun 18, 2021 | 13.95 | 14.50 | 13.79 | 14.50 | 28,001 | +0.56(+3.99%) |
Jun 17, 2021 | 13.74 | 14.12 | 13.74 | 13.95 | 32,005 | +0.31(+2.24%) |
Jun 16, 2021 | 14.37 | 14.42 | 13.64 | 13.64 | 30,617 | -0.82(-5.64%) |
Jun 15, 2021 | 14.60 | 14.60 | 14.37 | 14.46 | 14,307 | -0.06(-0.38%) |
Jun 14, 2021 | 14.24 | 14.52 | 14.24 | 14.51 | 4,961 | +0.15(+1.03%) |
Jun 11, 2021 | 14.49 | 14.49 | 14.12 | 14.37 | 15,826 | +0.09(+0.65%) |
Jun 10, 2021 | 14.15 | 14.42 | 14.15 | 14.27 | 10,473 | +0.00(+0.00%) |
Jun 09, 2021 | 14.19 | 14.32 | 14.19 | 14.27 | 17,615 | +0.01(+0.06%) |
Jun 08, 2021 | 14.27 | 14.63 | 14.24 | 14.26 | 20,073 | -0.27(-1.85%) |
Jun 07, 2021 | 14.12 | 14.53 | 14.12 | 14.53 | 14,857 | +0.34(+2.42%) |
Jun 04, 2021 | 14.51 | 14.51 | 14.19 | 14.19 | 10,281 | -0.64(-4.31%) |
Jun 03, 2021 | 14.48 | 14.83 | 14.28 | 14.83 | 14,867 | +0.38(+2.63%) |
Jun 02, 2021 | 13.25 | 14.54 | 13.25 | 14.45 | 5,206 | +0.18(+1.23%) |