Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 12.99 | 13.12 | 12.80 | 13.04 | 68,426 | +0.09(+0.69%) |
Aug 30, 2021 | 13.00 | 13.05 | 12.70 | 12.95 | 55,600 | +0.04(+0.31%) |
Aug 27, 2021 | 12.73 | 13.42 | 12.59 | 12.91 | 115,845 | +0.03(+0.23%) |
Aug 26, 2021 | 12.20 | 13.20 | 12.13 | 12.88 | 114,008 | +0.72(+5.92%) |
Aug 25, 2021 | 12.45 | 13.23 | 12.05 | 12.16 | 123,703 | -0.27(-2.17%) |
Aug 24, 2021 | 11.74 | 12.75 | 11.74 | 12.43 | 82,859 | +0.81(+6.97%) |
Aug 23, 2021 | 11.50 | 12.22 | 11.21 | 11.62 | 120,916 | +0.32(+2.83%) |
Aug 20, 2021 | 11.47 | 12.20 | 10.86 | 11.30 | 187,829 | -0.31(-2.67%) |
Aug 19, 2021 | 10.77 | 12.99 | 10.77 | 11.61 | 641,564 | +1.01(+9.53%) |
Aug 18, 2021 | 10.50 | 10.98 | 10.28 | 10.60 | 117,689 | +0.07(+0.66%) |
Aug 17, 2021 | 10.44 | 11.50 | 10.27 | 10.53 | 183,360 | -0.18(-1.68%) |
Aug 16, 2021 | 9.460 | 11.73 | 9.100 | 10.71 | 414,717 | +1.21(+12.74%) |
Aug 13, 2021 | 9.600 | 10.30 | 9.390 | 9.500 | 241,478 | -0.08(-0.84%) |
Aug 12, 2021 | 9.840 | 10.40 | 9.010 | 9.580 | 944,796 | -3.53(-26.93%) |
Aug 11, 2021 | 12.42 | 13.31 | 12.38 | 13.11 | 280,014 | -0.22(-1.65%) |
Aug 10, 2021 | 14.63 | 14.63 | 12.00 | 13.33 | 881,377 | -1.12(-7.75%) |
Aug 09, 2021 | 13.80 | 14.63 | 13.47 | 14.45 | 47,264 | +0.61(+4.41%) |
Aug 06, 2021 | 13.65 | 14.12 | 13.25 | 13.84 | 32,555 | +0.25(+1.84%) |
Aug 05, 2021 | 13.28 | 13.59 | 13.00 | 13.59 | 34,979 | +0.37(+2.80%) |
Aug 04, 2021 | 13.56 | 13.88 | 13.05 | 13.22 | 37,449 | -0.48(-3.50%) |
Aug 03, 2021 | 13.60 | 13.86 | 13.30 | 13.70 | 39,961 | +0.07(+0.51%) |
Aug 02, 2021 | 13.91 | 14.07 | 13.58 | 13.63 | 24,921 | -0.23(-1.66%) |
Jul 30, 2021 | 13.86 | 14.45 | 13.60 | 13.86 | 34,553 | -0.19(-1.35%) |
Jul 29, 2021 | 14.20 | 14.42 | 13.85 | 14.05 | 63,891 | -0.15(-1.06%) |
Jul 28, 2021 | 13.68 | 14.24 | 13.52 | 14.20 | 62,305 | +0.74(+5.50%) |
Jul 27, 2021 | 14.10 | 14.10 | 13.06 | 13.46 | 77,741 | -0.54(-3.86%) |
Jul 26, 2021 | 14.50 | 14.74 | 13.72 | 14.00 | 78,449 | -0.50(-3.45%) |
Jul 23, 2021 | 14.57 | 14.80 | 14.00 | 14.50 | 54,023 | -0.11(-0.75%) |
Jul 22, 2021 | 14.91 | 15.09 | 14.46 | 14.61 | 32,903 | -0.29(-1.95%) |
Jul 21, 2021 | 15.14 | 15.42 | 14.54 | 14.90 | 63,176 | -0.28(-1.84%) |
Jul 20, 2021 | 15.29 | 15.52 | 14.75 | 15.18 | 48,271 | +0.10(+0.66%) |
Jul 19, 2021 | 15.51 | 15.73 | 14.86 | 15.08 | 72,130 | -0.55(-3.52%) |
Jul 16, 2021 | 17.07 | 17.07 | 15.32 | 15.63 | 101,778 | -0.20(-1.26%) |
Jul 15, 2021 | 14.75 | 15.98 | 14.31 | 15.83 | 82,101 | +1.06(+7.18%) |
Jul 14, 2021 | 15.55 | 15.70 | 14.77 | 14.77 | 65,824 | -0.66(-4.28%) |
Jul 13, 2021 | 16.10 | 16.10 | 15.42 | 15.43 | 62,439 | -0.74(-4.58%) |
Jul 12, 2021 | 16.38 | 16.45 | 15.81 | 16.17 | 35,092 | -0.18(-1.10%) |
Jul 09, 2021 | 16.22 | 16.68 | 15.90 | 16.35 | 34,053 | +0.24(+1.49%) |
Jul 08, 2021 | 16.14 | 16.54 | 15.81 | 16.11 | 78,601 | -0.33(-2.01%) |
Jul 07, 2021 | 16.45 | 16.55 | 15.86 | 16.44 | 72,687 | -0.06(-0.36%) |
Jul 06, 2021 | 16.65 | 16.65 | 16.00 | 16.50 | 65,203 | -0.02(-0.12%) |
Jul 02, 2021 | 16.91 | 17.25 | 16.50 | 16.52 | 46,584 | -0.40(-2.36%) |
Jul 01, 2021 | 16.86 | 17.10 | 16.57 | 16.92 | 51,156 | +0.13(+0.77%) |
Jun 30, 2021 | 17.55 | 17.55 | 16.69 | 16.79 | 96,930 | -0.84(-4.76%) |
Jun 29, 2021 | 17.69 | 18.00 | 17.12 | 17.63 | 55,652 | -0.12(-0.68%) |
Jun 28, 2021 | 17.73 | 18.00 | 17.40 | 17.75 | 59,856 | +0.02(+0.11%) |
Jun 25, 2021 | 18.12 | 18.25 | 17.55 | 17.73 | 54,003 | -0.38(-2.10%) |
Jun 24, 2021 | 17.50 | 18.30 | 17.47 | 18.11 | 74,127 | +0.81(+4.68%) |
Jun 23, 2021 | 16.90 | 17.36 | 16.73 | 17.30 | 75,846 | +0.51(+3.04%) |
Jun 22, 2021 | 16.65 | 16.93 | 16.43 | 16.79 | 80,929 | -0.13(-0.77%) |
Jun 21, 2021 | 17.26 | 17.43 | 16.80 | 16.92 | 52,890 | -0.12(-0.70%) |
Jun 18, 2021 | 17.00 | 17.45 | 16.85 | 17.04 | 48,398 | -0.18(-1.05%) |
Jun 17, 2021 | 17.58 | 18.10 | 17.22 | 17.22 | 75,076 | -0.44(-2.49%) |
Jun 16, 2021 | 17.45 | 18.00 | 16.66 | 17.66 | 139,099 | +0.19(+1.09%) |
Jun 15, 2021 | 17.97 | 17.97 | 16.89 | 17.47 | 84,495 | -0.48(-2.67%) |
Jun 14, 2021 | 18.22 | 18.49 | 17.58 | 17.95 | 84,520 | -0.25(-1.37%) |
Jun 11, 2021 | 18.30 | 18.96 | 18.11 | 18.20 | 41,154 | -0.04(-0.22%) |
Jun 10, 2021 | 18.30 | 18.80 | 17.61 | 18.24 | 87,246 | -0.06(-0.33%) |
Jun 09, 2021 | 19.09 | 19.57 | 18.12 | 18.30 | 98,709 | -0.79(-4.14%) |
Jun 08, 2021 | 19.94 | 20.60 | 18.36 | 19.09 | 183,682 | -0.54(-2.75%) |
Jun 07, 2021 | 18.72 | 20.94 | 18.65 | 19.63 | 155,254 | +1.72(+9.60%) |
Jun 04, 2021 | 17.93 | 18.40 | 17.75 | 17.91 | 41,285 | +0.11(+0.62%) |
Jun 03, 2021 | 17.92 | 17.98 | 17.13 | 17.80 | 42,556 | -0.26(-1.44%) |
Jun 02, 2021 | 17.55 | 18.18 | 17.22 | 18.06 | 78,823 | +0.65(+3.73%) |