Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 14.84 | 15.04 | 14.76 | 15.00 | 83,715 | +0.19(+1.30%) |
Aug 30, 2021 | 14.81 | 14.89 | 14.68 | 14.80 | 104,409 | +0.01(+0.05%) |
Aug 27, 2021 | 14.47 | 14.88 | 14.44 | 14.80 | 97,022 | +0.40(+2.77%) |
Aug 26, 2021 | 14.46 | 14.51 | 14.29 | 14.40 | 86,580 | -0.05(-0.31%) |
Aug 25, 2021 | 14.42 | 14.54 | 14.39 | 14.44 | 118,235 | -0.02(-0.13%) |
Aug 24, 2021 | 14.54 | 14.63 | 14.32 | 14.46 | 87,706 | -0.06(-0.44%) |
Aug 23, 2021 | 14.56 | 14.57 | 14.31 | 14.53 | 81,565 | +0.04(+0.30%) |
Aug 20, 2021 | 14.11 | 14.55 | 14.09 | 14.48 | 118,437 | +0.30(+2.11%) |
Aug 19, 2021 | 14.25 | 14.41 | 13.98 | 14.18 | 120,696 | -0.15(-1.03%) |
Aug 18, 2021 | 14.50 | 14.58 | 14.25 | 14.33 | 92,732 | -0.21(-1.43%) |
Aug 17, 2021 | 14.71 | 14.71 | 14.38 | 14.54 | 72,424 | -0.29(-1.95%) |
Aug 16, 2021 | 14.70 | 14.97 | 14.58 | 14.83 | 109,891 | +0.17(+1.17%) |
Aug 13, 2021 | 14.74 | 14.81 | 14.58 | 14.66 | 55,950 | -0.01(-0.05%) |
Aug 12, 2021 | 14.54 | 14.70 | 14.38 | 14.67 | 105,676 | +0.04(+0.29%) |
Aug 11, 2021 | 14.70 | 14.71 | 14.57 | 14.62 | 51,888 | -0.07(-0.49%) |
Aug 10, 2021 | 14.57 | 14.71 | 14.38 | 14.70 | 86,434 | +0.12(+0.84%) |
Aug 09, 2021 | 14.64 | 14.64 | 14.50 | 14.57 | 72,271 | -0.07(-0.46%) |
Aug 06, 2021 | 14.49 | 14.67 | 14.49 | 14.64 | 108,134 | +0.14(+0.94%) |
Aug 05, 2021 | 14.33 | 14.52 | 14.33 | 14.50 | 85,144 | +0.16(+1.12%) |
Aug 04, 2021 | 14.52 | 14.53 | 14.32 | 14.34 | 108,758 | -0.20(-1.34%) |
Aug 03, 2021 | 14.55 | 14.70 | 14.44 | 14.54 | 72,129 | +0.00(+0.00%) |
Aug 02, 2021 | 14.99 | 15.13 | 14.48 | 14.54 | 132,335 | -0.49(-3.24%) |
Jul 30, 2021 | 14.57 | 15.14 | 14.53 | 15.02 | 200,276 | +0.36(+2.44%) |
Jul 29, 2021 | 14.72 | 14.79 | 14.53 | 14.67 | 96,050 | +0.06(+0.42%) |
Jul 28, 2021 | 14.62 | 14.70 | 14.47 | 14.60 | 72,211 | +0.09(+0.59%) |
Jul 27, 2021 | 14.38 | 14.66 | 14.38 | 14.52 | 71,702 | +0.03(+0.24%) |
Jul 26, 2021 | 14.55 | 14.63 | 14.38 | 14.48 | 95,171 | -0.02(-0.11%) |
Jul 23, 2021 | 14.54 | 14.54 | 14.41 | 14.50 | 79,257 | +0.11(+0.74%) |
Jul 22, 2021 | 14.57 | 14.57 | 14.37 | 14.39 | 65,464 | -0.28(-1.88%) |
Jul 21, 2021 | 14.60 | 14.78 | 14.54 | 14.67 | 123,516 | +0.15(+1.01%) |
Jul 20, 2021 | 14.17 | 14.77 | 14.17 | 14.52 | 374,218 | +0.44(+3.13%) |
Jul 19, 2021 | 14.48 | 14.65 | 14.01 | 14.08 | 223,980 | -0.71(-4.79%) |
Jul 16, 2021 | 14.89 | 15.03 | 14.71 | 14.79 | 155,871 | -0.06(-0.43%) |
Jul 15, 2021 | 14.69 | 14.87 | 14.64 | 14.85 | 107,419 | +0.19(+1.29%) |
Jul 14, 2021 | 14.63 | 14.82 | 14.61 | 14.66 | 101,304 | +0.05(+0.31%) |
Jul 13, 2021 | 14.80 | 14.81 | 14.55 | 14.62 | 97,146 | -0.18(-1.23%) |
Jul 12, 2021 | 14.62 | 14.83 | 14.56 | 14.80 | 112,034 | +0.08(+0.54%) |
Jul 09, 2021 | 14.49 | 14.76 | 14.42 | 14.72 | 74,855 | +0.31(+2.17%) |
Jul 08, 2021 | 14.67 | 14.70 | 14.30 | 14.41 | 167,835 | -0.36(-2.43%) |
Jul 07, 2021 | 14.65 | 14.81 | 14.51 | 14.76 | 138,843 | +0.11(+0.78%) |
Jul 06, 2021 | 14.77 | 14.77 | 14.50 | 14.65 | 204,266 | -0.04(-0.25%) |
Jul 02, 2021 | 14.63 | 14.74 | 14.56 | 14.69 | 131,456 | +0.09(+0.59%) |
Jul 01, 2021 | 14.35 | 14.63 | 14.28 | 14.60 | 152,243 | +0.29(+2.04%) |
Jun 30, 2021 | 14.29 | 14.40 | 14.26 | 14.31 | 199,228 | +0.06(+0.39%) |
Jun 29, 2021 | 14.48 | 14.57 | 14.24 | 14.25 | 99,779 | -0.14(-0.95%) |
Jun 28, 2021 | 14.17 | 14.39 | 14.00 | 14.39 | 212,487 | +0.18(+1.24%) |
Jun 25, 2021 | 14.38 | 14.45 | 14.21 | 14.21 | 343,655 | -0.17(-1.17%) |
Jun 24, 2021 | 14.58 | 14.71 | 14.26 | 14.38 | 115,195 | -0.20(-1.38%) |
Jun 23, 2021 | 14.25 | 14.72 | 14.24 | 14.58 | 218,433 | +0.38(+2.67%) |
Jun 22, 2021 | 14.24 | 14.32 | 13.94 | 14.20 | 184,901 | -0.02(-0.11%) |
Jun 21, 2021 | 14.04 | 14.30 | 13.94 | 14.22 | 228,393 | +0.32(+2.31%) |
Jun 18, 2021 | 14.32 | 14.48 | 13.90 | 13.90 | 339,014 | -0.74(-5.04%) |
Jun 17, 2021 | 14.53 | 14.75 | 14.36 | 14.64 | 325,907 | +0.04(+0.31%) |
Jun 16, 2021 | 14.68 | 14.72 | 14.53 | 14.59 | 198,545 | -0.06(-0.39%) |
Jun 15, 2021 | 14.73 | 14.73 | 14.48 | 14.65 | 244,965 | -0.02(-0.11%) |
Jun 14, 2021 | 14.59 | 14.68 | 14.56 | 14.67 | 231,145 | +0.14(+0.99%) |
Jun 11, 2021 | 14.68 | 14.68 | 14.46 | 14.52 | 157,930 | -0.11(-0.72%) |
Jun 10, 2021 | 14.70 | 14.70 | 14.56 | 14.63 | 200,297 | -0.02(-0.13%) |
Jun 09, 2021 | 14.59 | 14.72 | 14.57 | 14.64 | 148,554 | +0.07(+0.50%) |
Jun 08, 2021 | 14.54 | 14.63 | 14.47 | 14.57 | 184,082 | +0.12(+0.80%) |
Jun 07, 2021 | 14.09 | 14.50 | 14.05 | 14.46 | 117,398 | +0.40(+2.88%) |
Jun 04, 2021 | 14.11 | 14.11 | 13.96 | 14.05 | 101,597 | -0.07(-0.50%) |
Jun 03, 2021 | 14.18 | 14.29 | 14.12 | 14.12 | 99,332 | -0.14(-0.96%) |
Jun 02, 2021 | 14.46 | 14.46 | 14.19 | 14.26 | 117,132 | -0.14(-0.98%) |