Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 15.53 | 16.19 | 15.28 | 15.74 | 64,384 | +0.36(+2.34%) |
Aug 30, 2021 | 15.81 | 16.29 | 15.21 | 15.38 | 37,984 | -0.47(-2.97%) |
Aug 27, 2021 | 16.37 | 16.37 | 15.75 | 15.85 | 21,676 | -0.22(-1.37%) |
Aug 26, 2021 | 15.95 | 16.13 | 15.66 | 16.07 | 10,519 | +0.12(+0.75%) |
Aug 25, 2021 | 16.36 | 16.42 | 15.36 | 15.95 | 18,556 | +0.01(+0.06%) |
Aug 24, 2021 | 16.92 | 16.92 | 15.81 | 15.94 | 30,279 | -0.80(-4.78%) |
Aug 23, 2021 | 17.36 | 17.66 | 16.34 | 16.74 | 17,602 | -0.44(-2.56%) |
Aug 20, 2021 | 16.63 | 17.32 | 16.59 | 17.18 | 57,405 | +0.79(+4.82%) |
Aug 19, 2021 | 15.58 | 16.45 | 15.16 | 16.39 | 44,609 | +0.58(+3.67%) |
Aug 18, 2021 | 16.56 | 16.60 | 15.81 | 15.81 | 9,255 | -0.52(-3.18%) |
Aug 17, 2021 | 16.46 | 17.00 | 15.91 | 16.33 | 35,840 | -0.26(-1.57%) |
Aug 16, 2021 | 18.77 | 19.93 | 16.41 | 16.59 | 178,471 | -2.26(-11.99%) |
Aug 13, 2021 | 18.80 | 18.94 | 18.60 | 18.85 | 18,314 | +0.06(+0.32%) |
Aug 12, 2021 | 19.00 | 19.00 | 18.49 | 18.79 | 5,285 | -0.14(-0.74%) |
Aug 11, 2021 | 18.40 | 19.10 | 18.03 | 18.93 | 42,921 | +0.79(+4.38%) |
Aug 10, 2021 | 18.35 | 18.56 | 17.99 | 18.14 | 9,687 | -0.09(-0.52%) |
Aug 09, 2021 | 18.00 | 18.56 | 17.48 | 18.23 | 42,422 | +0.12(+0.66%) |
Aug 06, 2021 | 18.93 | 19.47 | 18.09 | 18.11 | 46,491 | -1.04(-5.43%) |
Aug 05, 2021 | 18.70 | 19.30 | 18.54 | 19.15 | 108,861 | +0.25(+1.32%) |
Aug 04, 2021 | 17.93 | 19.16 | 17.91 | 18.90 | 109,413 | +1.18(+6.66%) |
Aug 03, 2021 | 17.39 | 17.73 | 16.89 | 17.72 | 40,829 | +0.32(+1.84%) |
Aug 02, 2021 | 17.00 | 17.75 | 17.00 | 17.40 | 30,050 | -0.31(-1.75%) |
Jul 30, 2021 | 17.72 | 17.99 | 17.21 | 17.71 | 18,568 | +0.01(+0.06%) |
Jul 29, 2021 | 16.73 | 18.00 | 16.73 | 17.70 | 30,631 | +0.73(+4.30%) |
Jul 28, 2021 | 16.41 | 17.11 | 16.41 | 16.97 | 21,828 | +0.37(+2.23%) |
Jul 27, 2021 | 16.72 | 16.72 | 16.36 | 16.60 | 4,502 | -0.08(-0.48%) |
Jul 26, 2021 | 16.96 | 17.09 | 16.29 | 16.68 | 16,698 | -0.28(-1.65%) |
Jul 23, 2021 | 16.30 | 17.00 | 16.30 | 16.96 | 9,707 | +0.71(+4.37%) |
Jul 22, 2021 | 16.48 | 16.50 | 15.68 | 16.25 | 17,193 | -0.36(-2.17%) |
Jul 21, 2021 | 17.33 | 17.33 | 16.52 | 16.61 | 42,476 | +0.02(+0.12%) |
Jul 20, 2021 | 16.48 | 17.18 | 16.48 | 16.59 | 14,045 | +0.34(+2.09%) |
Jul 19, 2021 | 16.94 | 17.38 | 15.92 | 16.25 | 25,330 | -1.08(-6.23%) |
Jul 16, 2021 | 17.94 | 17.99 | 17.09 | 17.33 | 10,811 | -0.58(-3.24%) |
Jul 15, 2021 | 17.08 | 18.06 | 17.05 | 17.91 | 14,853 | +0.07(+0.39%) |
Jul 14, 2021 | 16.79 | 18.07 | 16.79 | 17.84 | 75,527 | +0.50(+2.88%) |
Jul 13, 2021 | 16.81 | 17.34 | 16.81 | 17.34 | 9,209 | +0.09(+0.52%) |
Jul 12, 2021 | 18.13 | 18.13 | 16.86 | 17.25 | 41,572 | -0.76(-4.23%) |
Jul 09, 2021 | 17.30 | 18.60 | 17.30 | 18.01 | 70,740 | +0.72(+4.17%) |
Jul 08, 2021 | 16.92 | 17.60 | 16.50 | 17.29 | 42,382 | +0.05(+0.29%) |
Jul 07, 2021 | 17.24 | 17.48 | 16.63 | 17.24 | 28,934 | +0.18(+1.06%) |
Jul 06, 2021 | 16.90 | 17.30 | 16.50 | 17.06 | 24,633 | +0.06(+0.35%) |
Jul 02, 2021 | 17.05 | 17.64 | 16.70 | 17.00 | 44,239 | -0.16(-0.93%) |
Jul 01, 2021 | 16.80 | 17.16 | 16.20 | 17.16 | 16,526 | +0.33(+1.96%) |
Jun 30, 2021 | 14.75 | 17.10 | 14.49 | 16.83 | 158,301 | +2.08(+14.10%) |
Jun 29, 2021 | 14.75 | 15.06 | 14.60 | 14.75 | 18,460 | +0.29(+2.01%) |
Jun 28, 2021 | 13.40 | 15.25 | 13.40 | 14.46 | 75,300 | +1.21(+9.13%) |
Jun 25, 2021 | 13.85 | 14.40 | 13.20 | 13.25 | 35,658 | -0.44(-3.21%) |
Jun 24, 2021 | 13.71 | 14.04 | 13.68 | 13.69 | 6,203 | -0.10(-0.69%) |
Jun 23, 2021 | 13.80 | 14.02 | 13.61 | 13.79 | 6,351 | -0.25(-1.82%) |
Jun 22, 2021 | 14.04 | 14.04 | 13.76 | 14.04 | 4,899 | +0.19(+1.37%) |
Jun 21, 2021 | 14.08 | 14.08 | 13.77 | 13.85 | 14,447 | +0.05(+0.36%) |
Jun 18, 2021 | 14.15 | 14.15 | 13.75 | 13.80 | 10,891 | -0.20(-1.43%) |
Jun 17, 2021 | 13.90 | 14.00 | 13.72 | 14.00 | 16,346 | +0.22(+1.60%) |
Jun 16, 2021 | 13.75 | 13.99 | 13.71 | 13.78 | 18,042 | -0.07(-0.51%) |
Jun 15, 2021 | 13.82 | 14.00 | 13.59 | 13.85 | 9,074 | +0.04(+0.29%) |
Jun 14, 2021 | 13.85 | 14.06 | 13.70 | 13.81 | 7,543 | -0.04(-0.29%) |
Jun 11, 2021 | 13.99 | 13.99 | 13.75 | 13.85 | 7,609 | -0.17(-1.21%) |
Jun 10, 2021 | 14.24 | 14.24 | 13.79 | 14.02 | 1,339 | +0.18(+1.30%) |
Jun 09, 2021 | 13.80 | 14.07 | 13.66 | 13.84 | 9,116 | +0.17(+1.24%) |
Jun 08, 2021 | 13.96 | 14.24 | 13.56 | 13.67 | 9,823 | -0.22(-1.58%) |
Jun 07, 2021 | 13.44 | 13.97 | 13.38 | 13.89 | 13,681 | +0.65(+4.87%) |
Jun 04, 2021 | 13.01 | 13.41 | 12.86 | 13.24 | 18,266 | +0.34(+2.67%) |
Jun 03, 2021 | 13.25 | 13.60 | 12.50 | 12.90 | 55,652 | -0.50(-3.73%) |
Jun 02, 2021 | 13.50 | 14.02 | 13.15 | 13.40 | 58,322 | -0.19(-1.40%) |