Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 15.04 | 15.57 | 14.01 | 14.67 | 148,413 | -0.57(-3.74%) |
Aug 30, 2021 | 16.89 | 17.39 | 14.60 | 15.24 | 267,455 | -0.56(-3.54%) |
Aug 27, 2021 | 13.41 | 16.90 | 13.11 | 15.80 | 842,549 | +2.66(+20.24%) |
Aug 26, 2021 | 13.28 | 13.60 | 12.90 | 13.14 | 74,711 | -0.33(-2.45%) |
Aug 25, 2021 | 13.12 | 13.58 | 12.84 | 13.47 | 50,217 | +0.53(+4.10%) |
Aug 24, 2021 | 12.75 | 13.28 | 12.50 | 12.94 | 68,859 | +0.29(+2.29%) |
Aug 23, 2021 | 12.54 | 12.99 | 12.19 | 12.65 | 74,403 | +0.48(+3.94%) |
Aug 20, 2021 | 11.44 | 12.56 | 11.30 | 12.17 | 70,136 | +0.57(+4.91%) |
Aug 19, 2021 | 12.47 | 12.50 | 11.58 | 11.60 | 110,556 | -1.07(-8.45%) |
Aug 18, 2021 | 13.33 | 13.28 | 12.61 | 12.67 | 70,557 | -0.61(-4.59%) |
Aug 17, 2021 | 13.14 | 13.93 | 13.00 | 13.28 | 66,171 | -0.14(-1.04%) |
Aug 16, 2021 | 14.38 | 14.60 | 13.30 | 13.42 | 122,567 | -1.42(-9.57%) |
Aug 13, 2021 | 15.94 | 16.25 | 14.19 | 14.84 | 159,325 | -1.33(-8.23%) |
Aug 12, 2021 | 16.34 | 16.60 | 16.15 | 16.17 | 63,061 | -0.01(-0.06%) |
Aug 11, 2021 | 16.59 | 16.99 | 16.16 | 16.18 | 42,344 | -0.41(-2.47%) |
Aug 10, 2021 | 16.30 | 17.79 | 16.09 | 16.59 | 287,279 | +0.25(+1.53%) |
Aug 09, 2021 | 16.30 | 16.68 | 16.12 | 16.34 | 18,787 | -0.05(-0.31%) |
Aug 06, 2021 | 16.47 | 16.58 | 16.20 | 16.39 | 22,930 | -0.02(-0.12%) |
Aug 05, 2021 | 16.42 | 16.75 | 16.06 | 16.41 | 32,864 | +0.30(+1.86%) |
Aug 04, 2021 | 16.59 | 16.95 | 15.85 | 16.11 | 108,336 | -0.53(-3.19%) |
Aug 03, 2021 | 16.92 | 17.25 | 16.36 | 16.64 | 120,472 | -0.23(-1.36%) |
Aug 02, 2021 | 17.05 | 17.40 | 16.64 | 16.87 | 166,578 | +0.24(+1.44%) |
Jul 30, 2021 | 16.79 | 17.72 | 16.33 | 16.63 | 214,601 | -0.19(-1.13%) |
Jul 29, 2021 | 16.50 | 17.99 | 16.50 | 16.82 | 210,924 | +0.28(+1.69%) |
Jul 28, 2021 | 16.42 | 17.35 | 16.17 | 16.54 | 92,672 | +0.23(+1.41%) |
Jul 27, 2021 | 17.19 | 17.70 | 16.26 | 16.31 | 192,580 | -0.92(-5.34%) |
Jul 26, 2021 | 17.86 | 18.49 | 17.02 | 17.23 | 360,197 | -0.50(-2.82%) |
Jul 23, 2021 | 18.23 | 18.51 | 17.55 | 17.73 | 140,992 | -0.47(-2.58%) |
Jul 22, 2021 | 18.21 | 18.77 | 17.61 | 18.20 | 119,577 | -0.08(-0.44%) |
Jul 21, 2021 | 17.75 | 19.40 | 17.53 | 18.28 | 193,436 | +0.40(+2.24%) |
Jul 20, 2021 | 18.39 | 18.49 | 17.50 | 17.88 | 93,085 | -0.16(-0.89%) |
Jul 19, 2021 | 17.32 | 18.50 | 16.97 | 18.04 | 201,213 | -0.29(-1.58%) |
Jul 16, 2021 | 20.81 | 20.96 | 18.04 | 18.33 | 662,026 | -0.84(-4.38%) |
Jul 15, 2021 | 17.35 | 19.17 | 17.10 | 19.17 | 344,828 | +1.41(+7.94%) |
Jul 14, 2021 | 17.79 | 18.34 | 17.20 | 17.76 | 140,952 | +0.33(+1.89%) |
Jul 13, 2021 | 18.04 | 18.44 | 17.20 | 17.43 | 107,411 | -0.87(-4.75%) |
Jul 12, 2021 | 19.25 | 19.50 | 18.07 | 18.30 | 173,277 | -0.65(-3.43%) |
Jul 09, 2021 | 18.37 | 19.35 | 18.08 | 18.95 | 153,209 | +0.68(+3.72%) |
Jul 08, 2021 | 16.90 | 18.55 | 16.60 | 18.27 | 241,507 | +0.84(+4.82%) |
Jul 07, 2021 | 18.17 | 18.41 | 16.90 | 17.43 | 210,779 | -0.80(-4.39%) |
Jul 06, 2021 | 18.87 | 19.27 | 18.07 | 18.23 | 162,339 | -0.60(-3.19%) |
Jul 02, 2021 | 18.60 | 19.70 | 18.25 | 18.83 | 210,849 | +0.03(+0.16%) |
Jul 01, 2021 | 19.18 | 19.36 | 18.47 | 18.80 | 116,768 | -0.22(-1.16%) |
Jun 30, 2021 | 19.00 | 19.60 | 18.54 | 19.02 | 135,387 | -0.19(-0.99%) |
Jun 29, 2021 | 20.00 | 20.70 | 18.88 | 19.21 | 261,119 | -0.93(-4.62%) |
Jun 28, 2021 | 20.75 | 21.03 | 19.51 | 20.14 | 381,044 | -0.61(-2.94%) |
Jun 25, 2021 | 21.50 | 21.50 | 20.69 | 20.75 | 251,477 | -0.79(-3.67%) |
Jun 24, 2021 | 21.64 | 22.24 | 21.08 | 21.54 | 343,367 | -0.37(-1.69%) |
Jun 23, 2021 | 23.20 | 24.04 | 21.50 | 21.91 | 831,259 | -0.76(-3.35%) |
Jun 22, 2021 | 22.75 | 22.80 | 20.72 | 22.67 | 448,419 | +0.25(+1.12%) |
Jun 21, 2021 | 20.66 | 22.66 | 20.52 | 22.42 | 568,540 | +1.78(+8.62%) |
Jun 18, 2021 | 20.68 | 21.00 | 19.72 | 20.64 | 308,871 | -0.75(-3.51%) |
Jun 17, 2021 | 21.89 | 23.00 | 20.64 | 21.39 | 407,066 | -0.71(-3.21%) |
Jun 16, 2021 | 21.00 | 23.75 | 21.00 | 22.10 | 384,839 | +0.47(+2.17%) |
Jun 15, 2021 | 22.18 | 25.00 | 19.62 | 21.63 | 1,501,288 | -0.43(-1.95%) |
Jun 14, 2021 | 23.36 | 23.69 | 21.09 | 22.06 | 540,057 | -1.86(-7.78%) |
Jun 11, 2021 | 25.00 | 27.92 | 21.58 | 23.92 | 3,019,999 | +3.92(+19.60%) |
Jun 10, 2021 | 19.31 | 21.91 | 18.60 | 20.00 | 1,466,823 | +0.71(+3.68%) |
Jun 09, 2021 | 20.30 | 20.34 | 18.84 | 19.29 | 250,017 | -0.70(-3.50%) |
Jun 08, 2021 | 19.54 | 20.48 | 18.70 | 19.99 | 396,533 | +1.05(+5.54%) |
Jun 07, 2021 | 18.56 | 19.33 | 18.35 | 18.94 | 205,235 | +0.86(+4.76%) |
Jun 04, 2021 | 17.74 | 20.49 | 17.51 | 18.08 | 874,057 | +1.02(+5.98%) |
Jun 03, 2021 | 17.40 | 17.78 | 17.00 | 17.06 | 112,206 | -0.35(-2.01%) |
Jun 02, 2021 | 17.03 | 18.73 | 16.93 | 17.41 | 294,291 | +0.35(+2.05%) |