Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 14.26 | 14.40 | 13.75 | 13.86 | 216,718 | -0.44(-3.09%) |
Aug 30, 2021 | 14.70 | 14.79 | 14.29 | 14.30 | 111,615 | -0.23(-1.60%) |
Aug 27, 2021 | 13.78 | 14.55 | 13.78 | 14.54 | 371,585 | +1.16(+8.64%) |
Aug 26, 2021 | 13.71 | 13.73 | 13.21 | 13.38 | 195,636 | -0.31(-2.29%) |
Aug 25, 2021 | 13.85 | 13.86 | 13.51 | 13.69 | 110,700 | -0.02(-0.18%) |
Aug 24, 2021 | 14.27 | 14.27 | 13.69 | 13.72 | 86,953 | -0.38(-2.68%) |
Aug 23, 2021 | 13.97 | 14.61 | 13.97 | 14.09 | 159,436 | +0.24(+1.74%) |
Aug 20, 2021 | 13.29 | 13.97 | 13.15 | 13.85 | 137,256 | +0.54(+4.04%) |
Aug 19, 2021 | 14.05 | 14.05 | 13.07 | 13.32 | 288,161 | +0.24(+1.84%) |
Aug 18, 2021 | 13.22 | 13.68 | 13.06 | 13.07 | 166,070 | -0.26(-1.93%) |
Aug 17, 2021 | 13.15 | 13.40 | 13.04 | 13.33 | 131,986 | -0.01(-0.06%) |
Aug 16, 2021 | 13.27 | 13.52 | 13.08 | 13.34 | 121,393 | +0.01(+0.06%) |
Aug 13, 2021 | 13.54 | 13.63 | 13.29 | 13.33 | 61,952 | -0.22(-1.60%) |
Aug 12, 2021 | 13.30 | 13.63 | 13.15 | 13.55 | 104,902 | +0.35(+2.62%) |
Aug 11, 2021 | 13.12 | 13.28 | 12.84 | 13.20 | 184,766 | +0.08(+0.61%) |
Aug 10, 2021 | 13.39 | 13.59 | 13.10 | 13.12 | 147,743 | -0.24(-1.80%) |
Aug 09, 2021 | 13.48 | 13.66 | 13.28 | 13.36 | 92,288 | -0.12(-0.89%) |
Aug 06, 2021 | 13.48 | 13.73 | 13.37 | 13.48 | 69,208 | +0.16(+1.21%) |
Aug 05, 2021 | 13.07 | 13.60 | 13.03 | 13.32 | 139,759 | +0.35(+2.72%) |
Aug 04, 2021 | 13.49 | 13.73 | 12.90 | 12.97 | 166,458 | -0.58(-4.27%) |
Aug 03, 2021 | 13.31 | 13.76 | 13.08 | 13.55 | 173,768 | +0.29(+2.18%) |
Aug 02, 2021 | 13.26 | 13.65 | 13.22 | 13.26 | 120,817 | +0.01(+0.06%) |
Jul 30, 2021 | 13.44 | 13.77 | 13.22 | 13.25 | 107,688 | -0.28(-2.08%) |
Jul 29, 2021 | 13.25 | 13.61 | 13.19 | 13.53 | 142,280 | +0.36(+2.74%) |
Jul 28, 2021 | 13.05 | 13.29 | 12.82 | 13.17 | 122,159 | +0.26(+1.99%) |
Jul 27, 2021 | 12.75 | 12.93 | 12.68 | 12.91 | 97,871 | +0.04(+0.31%) |
Jul 26, 2021 | 12.74 | 13.09 | 12.74 | 12.87 | 93,159 | +0.17(+1.33%) |
Jul 23, 2021 | 12.88 | 12.99 | 12.63 | 12.71 | 98,399 | -0.14(-1.06%) |
Jul 22, 2021 | 13.08 | 13.08 | 12.66 | 12.84 | 77,733 | -0.22(-1.72%) |
Jul 21, 2021 | 12.86 | 13.64 | 12.86 | 13.07 | 78,734 | +0.18(+1.37%) |
Jul 20, 2021 | 12.30 | 13.20 | 12.20 | 12.89 | 204,935 | +0.73(+6.01%) |
Jul 19, 2021 | 12.48 | 12.62 | 12.09 | 12.16 | 188,787 | -0.58(-4.54%) |
Jul 16, 2021 | 13.15 | 13.22 | 12.67 | 12.74 | 107,383 | -0.34(-2.58%) |
Jul 15, 2021 | 12.99 | 13.11 | 12.69 | 13.07 | 131,662 | +0.08(+0.62%) |
Jul 14, 2021 | 13.32 | 13.56 | 12.98 | 12.99 | 87,341 | -0.23(-1.76%) |
Jul 13, 2021 | 13.56 | 13.72 | 13.20 | 13.23 | 96,190 | -0.30(-2.20%) |
Jul 12, 2021 | 13.45 | 13.73 | 13.22 | 13.52 | 119,918 | +0.22(+1.63%) |
Jul 09, 2021 | 13.07 | 13.36 | 13.06 | 13.31 | 88,890 | +0.35(+2.73%) |
Jul 08, 2021 | 13.05 | 13.25 | 12.60 | 12.95 | 169,453 | -0.14(-1.04%) |
Jul 07, 2021 | 13.73 | 13.73 | 13.09 | 13.09 | 150,694 | -0.67(-4.85%) |
Jul 06, 2021 | 14.38 | 14.38 | 13.58 | 13.76 | 168,635 | -0.50(-3.49%) |
Jul 02, 2021 | 14.15 | 14.34 | 13.94 | 14.26 | 114,642 | +0.09(+0.62%) |
Jul 01, 2021 | 13.64 | 14.20 | 13.50 | 14.17 | 142,495 | +0.62(+4.56%) |
Jun 30, 2021 | 13.24 | 13.61 | 13.18 | 13.55 | 82,067 | +0.20(+1.50%) |
Jun 29, 2021 | 13.65 | 13.65 | 13.28 | 13.35 | 81,747 | -0.21(-1.54%) |
Jun 28, 2021 | 13.65 | 14.01 | 13.49 | 13.56 | 138,361 | -0.20(-1.46%) |
Jun 25, 2021 | 13.66 | 14.11 | 13.66 | 13.76 | 519,385 | +0.06(+0.47%) |
Jun 24, 2021 | 13.60 | 13.77 | 13.48 | 13.69 | 108,778 | +0.02(+0.12%) |
Jun 23, 2021 | 13.47 | 13.78 | 13.43 | 13.68 | 194,395 | +0.31(+2.34%) |
Jun 22, 2021 | 13.48 | 13.50 | 13.20 | 13.36 | 146,438 | -0.14(-1.01%) |
Jun 21, 2021 | 13.15 | 13.61 | 13.09 | 13.50 | 118,580 | +0.55(+4.28%) |
Jun 18, 2021 | 12.82 | 13.03 | 12.64 | 12.95 | 395,206 | -0.10(-0.74%) |
Jun 17, 2021 | 12.98 | 13.15 | 12.74 | 13.04 | 199,165 | +0.15(+1.18%) |
Jun 16, 2021 | 12.71 | 12.92 | 12.53 | 12.89 | 157,385 | +0.10(+0.75%) |
Jun 15, 2021 | 12.93 | 12.93 | 12.54 | 12.79 | 117,458 | -0.18(-1.36%) |
Jun 14, 2021 | 13.36 | 13.42 | 12.91 | 12.97 | 112,408 | -0.29(-2.18%) |
Jun 11, 2021 | 13.01 | 13.32 | 12.96 | 13.26 | 161,133 | +0.34(+2.61%) |
Jun 10, 2021 | 13.38 | 13.45 | 12.86 | 12.92 | 106,174 | -0.53(-3.94%) |
Jun 09, 2021 | 13.49 | 13.50 | 13.24 | 13.45 | 116,373 | -0.07(-0.53%) |
Jun 08, 2021 | 13.24 | 13.58 | 13.03 | 13.52 | 174,672 | +0.39(+2.93%) |
Jun 07, 2021 | 12.84 | 13.33 | 12.78 | 13.14 | 122,182 | +0.31(+2.38%) |
Jun 04, 2021 | 12.90 | 13.00 | 12.59 | 12.83 | 152,452 | -0.09(-0.68%) |
Jun 03, 2021 | 12.55 | 13.09 | 12.49 | 12.92 | 192,689 | +0.18(+1.44%) |
Jun 02, 2021 | 13.11 | 13.15 | 12.44 | 12.74 | 139,566 | -0.33(-2.50%) |