Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 12.58 | 12.76 | 12.58 | 12.69 | 49,785 | +0.20(+1.60%) |
Aug 30, 2021 | 12.42 | 12.50 | 12.36 | 12.49 | 40,902 | -0.14(-1.11%) |
Aug 27, 2021 | 12.50 | 12.68 | 12.44 | 12.63 | 31,124 | +0.13(+1.04%) |
Aug 26, 2021 | 12.58 | 12.61 | 12.46 | 12.50 | 53,082 | +0.12(+0.97%) |
Aug 25, 2021 | 12.43 | 12.43 | 12.29 | 12.38 | 28,834 | -0.06(-0.52%) |
Aug 24, 2021 | 12.28 | 12.47 | 12.28 | 12.45 | 95,961 | +0.33(+2.68%) |
Aug 23, 2021 | 12.08 | 12.13 | 12.07 | 12.12 | 71,177 | +0.07(+0.58%) |
Aug 20, 2021 | 11.89 | 12.05 | 11.89 | 12.05 | 54,370 | +0.05(+0.42%) |
Aug 19, 2021 | 11.90 | 12.06 | 11.88 | 12.00 | 87,573 | +0.08(+0.67%) |
Aug 18, 2021 | 12.13 | 12.13 | 11.92 | 11.92 | 78,575 | +0.03(+0.25%) |
Aug 17, 2021 | 11.73 | 11.92 | 11.69 | 11.89 | 77,866 | +0.05(+0.42%) |
Aug 16, 2021 | 11.99 | 12.00 | 11.81 | 11.84 | 70,483 | -0.25(-2.07%) |
Aug 13, 2021 | 12.01 | 12.12 | 12.01 | 12.09 | 47,819 | +0.06(+0.50%) |
Aug 12, 2021 | 12.02 | 12.04 | 11.89 | 12.03 | 74,415 | +0.12(+0.97%) |
Aug 11, 2021 | 11.89 | 11.95 | 11.88 | 11.91 | 50,394 | +0.21(+1.79%) |
Aug 10, 2021 | 11.80 | 11.80 | 11.69 | 11.71 | 94,721 | -0.10(-0.81%) |
Aug 09, 2021 | 11.80 | 11.87 | 11.80 | 11.80 | 57,045 | +0.06(+0.49%) |
Aug 06, 2021 | 11.87 | 11.87 | 11.69 | 11.74 | 61,195 | -0.19(-1.58%) |
Aug 05, 2021 | 12.04 | 12.10 | 11.90 | 11.93 | 32,523 | -0.23(-1.87%) |
Aug 04, 2021 | 12.10 | 12.19 | 12.10 | 12.16 | 54,418 | +0.14(+1.14%) |
Aug 03, 2021 | 12.30 | 12.31 | 11.97 | 12.02 | 95,762 | -0.61(-4.83%) |
Aug 02, 2021 | 12.53 | 12.66 | 12.52 | 12.63 | 32,032 | -0.05(-0.39%) |
Jul 30, 2021 | 12.70 | 12.74 | 12.65 | 12.68 | 30,730 | -0.09(-0.70%) |
Jul 29, 2021 | 12.74 | 12.78 | 12.71 | 12.77 | 52,612 | -0.04(-0.32%) |
Jul 28, 2021 | 12.73 | 12.85 | 12.73 | 12.81 | 38,370 | +0.03(+0.24%) |
Jul 27, 2021 | 12.97 | 13.13 | 12.74 | 12.78 | 92,504 | -0.13(-1.01%) |
Jul 26, 2021 | 12.99 | 12.99 | 12.90 | 12.91 | 79,293 | -0.31(-2.34%) |
Jul 23, 2021 | 13.13 | 13.22 | 13.13 | 13.22 | 59,360 | -0.07(-0.53%) |
Jul 22, 2021 | 13.25 | 13.38 | 13.25 | 13.29 | 52,133 | +0.44(+3.46%) |
Jul 21, 2021 | 12.53 | 12.87 | 12.47 | 12.85 | 110,571 | +0.08(+0.59%) |
Jul 20, 2021 | 12.90 | 12.90 | 12.70 | 12.77 | 150,437 | -0.35(-2.67%) |
Jul 19, 2021 | 13.01 | 13.20 | 13.00 | 13.12 | 136,477 | -0.13(-0.98%) |
Jul 16, 2021 | 13.49 | 13.49 | 13.20 | 13.25 | 434,372 | -0.29(-2.14%) |
Jul 15, 2021 | 13.59 | 13.59 | 13.48 | 13.54 | 61,493 | -0.13(-0.95%) |
Jul 14, 2021 | 13.56 | 13.71 | 13.49 | 13.67 | 61,676 | -0.16(-1.16%) |
Jul 13, 2021 | 13.82 | 13.89 | 13.80 | 13.83 | 68,826 | -0.41(-2.91%) |
Jul 12, 2021 | 14.32 | 14.32 | 14.15 | 14.24 | 270,924 | +0.03(+0.25%) |
Jul 09, 2021 | 14.15 | 14.21 | 14.13 | 14.21 | 343,884 | +0.00(+0.00%) |
Jul 08, 2021 | 14.05 | 14.33 | 14.04 | 14.21 | 1,590,752 | -0.28(-1.93%) |
Jul 07, 2021 | 14.59 | 14.60 | 14.45 | 14.49 | 1,357,518 | -0.03(-0.23%) |
Jul 06, 2021 | 14.42 | 14.54 | 14.33 | 14.52 | 351,008 | +0.06(+0.43%) |
Jul 02, 2021 | 14.48 | 14.48 | 14.31 | 14.46 | 1,145,105 | +0.20(+1.40%) |
Jul 01, 2021 | 14.14 | 14.28 | 14.07 | 14.26 | 856,952 | +0.30(+2.15%) |
Jun 30, 2021 | 13.93 | 13.99 | 13.91 | 13.96 | 39,313 | +0.06(+0.43%) |
Jun 29, 2021 | 13.96 | 13.99 | 13.90 | 13.90 | 30,608 | -0.04(-0.25%) |
Jun 28, 2021 | 13.84 | 13.95 | 13.76 | 13.94 | 51,231 | +0.16(+1.12%) |
Jun 25, 2021 | 13.96 | 13.96 | 13.74 | 13.78 | 52,053 | -0.03(-0.18%) |
Jun 24, 2021 | 13.91 | 13.94 | 13.79 | 13.80 | 47,224 | -0.08(-0.54%) |
Jun 23, 2021 | 13.87 | 13.95 | 13.81 | 13.88 | 32,556 | +0.00(+0.00%) |
Jun 22, 2021 | 13.83 | 13.90 | 13.80 | 13.88 | 42,442 | +0.11(+0.80%) |
Jun 21, 2021 | 13.66 | 13.78 | 13.64 | 13.77 | 36,988 | -0.20(-1.43%) |
Jun 18, 2021 | 13.94 | 14.00 | 13.87 | 13.97 | 30,856 | -0.07(-0.50%) |
Jun 17, 2021 | 13.94 | 14.05 | 13.88 | 14.04 | 30,027 | -0.25(-1.75%) |
Jun 16, 2021 | 14.39 | 14.49 | 14.23 | 14.29 | 42,369 | -0.03(-0.17%) |
Jun 15, 2021 | 14.44 | 14.44 | 14.26 | 14.31 | 344,454 | -0.12(-0.80%) |
Jun 14, 2021 | 14.37 | 14.48 | 14.36 | 14.43 | 27,932 | +0.08(+0.56%) |
Jun 11, 2021 | 14.29 | 14.41 | 14.27 | 14.35 | 20,981 | +0.21(+1.49%) |
Jun 10, 2021 | 14.03 | 14.19 | 14.03 | 14.14 | 47,696 | +0.03(+0.21%) |
Jun 09, 2021 | 14.09 | 14.15 | 14.07 | 14.11 | 41,524 | +0.13(+0.93%) |
Jun 08, 2021 | 14.06 | 14.06 | 13.92 | 13.98 | 43,166 | -0.05(-0.36%) |
Jun 07, 2021 | 14.15 | 14.30 | 14.01 | 14.03 | 148,743 | +0.04(+0.31%) |
Jun 04, 2021 | 14.04 | 14.04 | 13.86 | 13.99 | 47,900 | +0.11(+0.77%) |
Jun 03, 2021 | 14.09 | 14.09 | 13.84 | 13.88 | 58,441 | -0.26(-1.84%) |
Jun 02, 2021 | 14.16 | 14.19 | 14.01 | 14.14 | 47,232 | -0.30(-2.08%) |