Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 12.45 | 12.57 | 12.14 | 12.44 | 500,020 | -0.05(-0.40%) |
Aug 30, 2021 | 12.81 | 12.81 | 12.30 | 12.49 | 394,039 | -0.28(-2.19%) |
Aug 27, 2021 | 12.34 | 12.84 | 12.34 | 12.77 | 190,082 | +0.40(+3.23%) |
Aug 26, 2021 | 12.64 | 12.83 | 12.24 | 12.37 | 237,023 | -0.25(-1.98%) |
Aug 25, 2021 | 13.01 | 13.01 | 12.61 | 12.62 | 359,870 | -0.38(-2.92%) |
Aug 24, 2021 | 13.05 | 13.26 | 12.92 | 13.00 | 247,500 | +0.02(+0.15%) |
Aug 23, 2021 | 12.86 | 13.05 | 12.67 | 12.98 | 183,802 | +0.20(+1.56%) |
Aug 20, 2021 | 12.76 | 12.97 | 12.65 | 12.78 | 252,692 | +0.00(+0.00%) |
Aug 19, 2021 | 12.91 | 13.05 | 12.62 | 12.78 | 264,994 | -0.35(-2.67%) |
Aug 18, 2021 | 13.36 | 13.58 | 13.09 | 13.13 | 364,267 | -0.29(-2.16%) |
Aug 17, 2021 | 13.82 | 13.94 | 13.19 | 13.42 | 411,089 | -0.52(-3.73%) |
Aug 16, 2021 | 14.19 | 14.37 | 13.92 | 13.94 | 297,763 | -0.34(-2.38%) |
Aug 13, 2021 | 14.31 | 14.55 | 14.05 | 14.28 | 161,810 | -0.03(-0.21%) |
Aug 12, 2021 | 14.65 | 14.71 | 14.25 | 14.31 | 181,117 | -0.27(-1.85%) |
Aug 11, 2021 | 14.34 | 14.60 | 14.13 | 14.58 | 229,105 | +0.15(+1.04%) |
Aug 10, 2021 | 14.20 | 14.44 | 14.12 | 14.43 | 274,010 | +0.18(+1.26%) |
Aug 09, 2021 | 14.29 | 14.58 | 14.21 | 14.25 | 317,410 | -0.09(-0.63%) |
Aug 06, 2021 | 14.03 | 14.46 | 13.96 | 14.34 | 362,992 | +0.38(+2.72%) |
Aug 05, 2021 | 15.32 | 15.60 | 13.38 | 13.96 | 1,762,603 | -2.42(-14.77%) |
Aug 04, 2021 | 16.49 | 16.55 | 16.10 | 16.38 | 254,144 | -0.48(-2.85%) |
Aug 03, 2021 | 16.66 | 16.91 | 16.23 | 16.86 | 230,333 | +0.36(+2.18%) |
Aug 02, 2021 | 16.71 | 17.07 | 16.43 | 16.50 | 182,939 | -0.23(-1.37%) |
Jul 30, 2021 | 16.79 | 17.19 | 16.58 | 16.73 | 228,602 | +0.04(+0.24%) |
Jul 29, 2021 | 16.48 | 16.74 | 16.30 | 16.69 | 161,583 | +0.48(+2.96%) |
Jul 28, 2021 | 15.96 | 16.43 | 15.68 | 16.21 | 224,417 | +0.24(+1.50%) |
Jul 27, 2021 | 15.79 | 16.38 | 15.68 | 15.97 | 198,917 | -0.08(-0.50%) |
Jul 26, 2021 | 16.01 | 16.27 | 15.88 | 16.05 | 134,768 | +0.12(+0.75%) |
Jul 23, 2021 | 16.03 | 16.11 | 15.50 | 15.93 | 238,996 | +0.00(+0.00%) |
Jul 22, 2021 | 16.45 | 16.49 | 15.86 | 15.93 | 190,495 | -0.62(-3.75%) |
Jul 21, 2021 | 16.50 | 16.63 | 16.08 | 16.55 | 308,447 | +0.25(+1.53%) |
Jul 20, 2021 | 15.74 | 16.68 | 15.50 | 16.30 | 386,930 | +0.70(+4.49%) |
Jul 19, 2021 | 15.35 | 16.23 | 15.10 | 15.60 | 434,691 | +0.02(+0.13%) |
Jul 16, 2021 | 16.37 | 16.42 | 15.56 | 15.58 | 270,722 | -0.73(-4.48%) |
Jul 15, 2021 | 16.30 | 16.67 | 15.94 | 16.31 | 296,059 | -0.22(-1.33%) |
Jul 14, 2021 | 17.38 | 17.45 | 16.40 | 16.53 | 390,549 | -0.84(-4.84%) |
Jul 13, 2021 | 17.47 | 17.55 | 16.84 | 17.37 | 411,082 | -0.11(-0.63%) |
Jul 12, 2021 | 17.26 | 17.56 | 17.06 | 17.48 | 261,326 | +0.01(+0.06%) |
Jul 09, 2021 | 17.03 | 17.55 | 16.79 | 17.47 | 288,249 | +0.74(+4.42%) |
Jul 08, 2021 | 17.09 | 17.21 | 16.59 | 16.73 | 515,165 | -0.85(-4.84%) |
Jul 07, 2021 | 16.90 | 17.81 | 16.60 | 17.58 | 732,975 | +1.22(+7.46%) |
Jul 06, 2021 | 16.36 | 16.38 | 16.02 | 16.36 | 258,223 | -0.03(-0.18%) |
Jul 02, 2021 | 16.52 | 16.57 | 16.17 | 16.39 | 240,702 | -0.23(-1.38%) |
Jul 01, 2021 | 16.72 | 16.79 | 16.18 | 16.62 | 326,220 | +0.03(+0.18%) |
Jun 30, 2021 | 15.88 | 16.63 | 15.79 | 16.59 | 322,389 | +0.56(+3.49%) |
Jun 29, 2021 | 16.15 | 16.25 | 15.97 | 16.03 | 155,513 | +0.10(+0.63%) |
Jun 28, 2021 | 16.43 | 16.43 | 15.64 | 15.93 | 254,209 | -0.45(-2.75%) |
Jun 25, 2021 | 16.78 | 16.78 | 16.36 | 16.38 | 694,267 | -0.18(-1.09%) |
Jun 24, 2021 | 16.48 | 16.57 | 16.13 | 16.56 | 145,018 | +0.34(+2.10%) |
Jun 23, 2021 | 16.21 | 16.36 | 16.01 | 16.22 | 159,621 | -0.01(-0.06%) |
Jun 22, 2021 | 16.07 | 16.28 | 15.63 | 16.23 | 218,290 | +0.05(+0.31%) |
Jun 21, 2021 | 15.89 | 16.40 | 15.80 | 16.18 | 284,252 | +0.47(+2.99%) |
Jun 18, 2021 | 16.11 | 16.22 | 15.36 | 15.71 | 1,172,874 | -0.61(-3.74%) |
Jun 17, 2021 | 16.70 | 16.92 | 16.07 | 16.32 | 401,422 | -0.39(-2.33%) |
Jun 16, 2021 | 16.79 | 16.97 | 16.66 | 16.71 | 256,825 | -0.12(-0.71%) |
Jun 15, 2021 | 16.59 | 16.87 | 16.50 | 16.83 | 302,028 | +0.13(+0.78%) |
Jun 14, 2021 | 17.23 | 17.39 | 16.51 | 16.70 | 367,256 | -0.52(-3.02%) |
Jun 11, 2021 | 17.21 | 17.36 | 17.05 | 17.22 | 206,703 | +0.09(+0.53%) |
Jun 10, 2021 | 17.46 | 17.65 | 16.99 | 17.13 | 199,142 | -0.24(-1.38%) |
Jun 09, 2021 | 17.76 | 17.81 | 17.21 | 17.37 | 182,260 | -0.57(-3.18%) |
Jun 08, 2021 | 17.75 | 18.04 | 17.57 | 17.94 | 165,539 | +0.21(+1.18%) |
Jun 07, 2021 | 17.79 | 17.85 | 17.57 | 17.73 | 188,366 | -0.06(-0.34%) |
Jun 04, 2021 | 17.94 | 18.01 | 17.54 | 17.79 | 177,194 | -0.07(-0.39%) |
Jun 03, 2021 | 17.64 | 18.10 | 17.45 | 17.86 | 147,971 | +0.15(+0.85%) |
Jun 02, 2021 | 18.40 | 18.54 | 17.62 | 17.71 | 236,684 | -0.42(-2.32%) |