Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 22.59 | 23.79 | 21.45 | 23.72 | 453,172 | +1.12(+4.96%) |
Aug 30, 2021 | 20.51 | 23.76 | 20.33 | 22.60 | 786,386 | +2.57(+12.83%) |
Aug 27, 2021 | 19.00 | 20.50 | 18.73 | 20.03 | 233,168 | +0.75(+3.89%) |
Aug 26, 2021 | 19.98 | 21.70 | 18.92 | 19.28 | 607,728 | +0.50(+2.66%) |
Aug 25, 2021 | 19.23 | 19.86 | 18.55 | 18.78 | 265,179 | -0.81(-4.13%) |
Aug 24, 2021 | 18.50 | 19.82 | 18.43 | 19.59 | 256,269 | +0.98(+5.27%) |
Aug 23, 2021 | 16.90 | 18.78 | 16.75 | 18.61 | 281,757 | +2.08(+12.58%) |
Aug 20, 2021 | 15.63 | 16.99 | 15.63 | 16.53 | 171,251 | +0.66(+4.16%) |
Aug 19, 2021 | 16.12 | 17.09 | 15.41 | 15.87 | 189,031 | -0.69(-4.17%) |
Aug 18, 2021 | 16.36 | 17.40 | 15.15 | 16.56 | 248,057 | +0.44(+2.73%) |
Aug 17, 2021 | 16.51 | 17.40 | 15.80 | 16.12 | 370,000 | -0.76(-4.50%) |
Aug 16, 2021 | 16.21 | 17.38 | 15.63 | 16.88 | 383,431 | +0.30(+1.81%) |
Aug 13, 2021 | 17.05 | 18.02 | 16.40 | 16.58 | 318,977 | -0.27(-1.60%) |
Aug 12, 2021 | 15.94 | 17.10 | 15.60 | 16.85 | 249,180 | +0.91(+5.71%) |
Aug 11, 2021 | 16.00 | 16.38 | 15.25 | 15.94 | 204,535 | +0.14(+0.89%) |
Aug 10, 2021 | 15.74 | 15.88 | 15.30 | 15.80 | 163,674 | +0.07(+0.45%) |
Aug 09, 2021 | 15.74 | 16.60 | 15.50 | 15.73 | 357,077 | -0.10(-0.63%) |
Aug 06, 2021 | 14.89 | 16.61 | 14.56 | 15.83 | 353,898 | +0.88(+5.89%) |
Aug 05, 2021 | 13.88 | 15.04 | 13.06 | 14.95 | 594,227 | +0.82(+5.80%) |
Aug 04, 2021 | 14.60 | 15.54 | 13.90 | 14.13 | 632,106 | -0.56(-3.81%) |
Aug 03, 2021 | 16.14 | 16.23 | 14.33 | 14.69 | 543,585 | -1.60(-9.82%) |
Aug 02, 2021 | 15.38 | 17.06 | 15.07 | 16.29 | 335,634 | +1.07(+7.03%) |
Jul 30, 2021 | 15.46 | 16.26 | 15.00 | 15.22 | 346,488 | -0.60(-3.79%) |
Jul 29, 2021 | 17.52 | 17.70 | 15.72 | 15.82 | 669,332 | -2.13(-11.87%) |
Jul 28, 2021 | 16.31 | 18.65 | 16.31 | 17.95 | 532,975 | +1.49(+9.05%) |
Jul 27, 2021 | 17.00 | 17.63 | 15.35 | 16.46 | 731,928 | +0.24(+1.48%) |
Jul 26, 2021 | 20.24 | 20.76 | 16.08 | 16.22 | 1,535,657 | -4.84(-22.98%) |
Jul 23, 2021 | 21.92 | 21.94 | 20.25 | 21.06 | 674,469 | -1.03(-4.66%) |
Jul 22, 2021 | 22.73 | 22.73 | 21.14 | 22.09 | 573,143 | -0.64(-2.82%) |
Jul 21, 2021 | 21.18 | 23.94 | 20.60 | 22.73 | 833,641 | +1.69(+8.03%) |
Jul 20, 2021 | 21.24 | 21.24 | 19.51 | 21.04 | 441,261 | +0.04(+0.19%) |
Jul 19, 2021 | 19.63 | 21.29 | 18.37 | 21.00 | 673,530 | -0.12(-0.57%) |
Jul 16, 2021 | 22.55 | 23.54 | 20.71 | 21.12 | 517,117 | -0.98(-4.43%) |
Jul 15, 2021 | 23.62 | 24.87 | 21.56 | 22.10 | 845,232 | -0.86(-3.75%) |
Jul 14, 2021 | 25.49 | 27.04 | 22.60 | 22.96 | 1,610,703 | -3.72(-13.94%) |
Jul 13, 2021 | 23.89 | 29.00 | 23.10 | 26.68 | 1,729,628 | +3.00(+12.67%) |
Jul 12, 2021 | 23.06 | 24.58 | 21.00 | 23.68 | 978,325 | +0.71(+3.09%) |
Jul 09, 2021 | 21.69 | 26.07 | 20.80 | 22.97 | 2,736,068 | +2.74(+13.54%) |
Jul 08, 2021 | 19.68 | 20.50 | 19.03 | 20.23 | 684,145 | +0.48(+2.43%) |
Jul 07, 2021 | 18.20 | 20.04 | 18.20 | 19.75 | 709,899 | +1.90(+10.64%) |
Jul 06, 2021 | 17.74 | 17.95 | 17.50 | 17.85 | 50,340 | +0.11(+0.62%) |
Jul 02, 2021 | 18.09 | 18.51 | 17.36 | 17.74 | 73,911 | -0.66(-3.59%) |
Jul 01, 2021 | 17.51 | 18.65 | 17.26 | 18.40 | 97,389 | +0.83(+4.72%) |
Jun 30, 2021 | 17.81 | 18.40 | 17.46 | 17.57 | 85,384 | -0.79(-4.30%) |
Jun 29, 2021 | 18.66 | 18.90 | 17.80 | 18.36 | 115,634 | -0.38(-2.03%) |
Jun 28, 2021 | 19.32 | 19.49 | 18.47 | 18.74 | 129,517 | -0.32(-1.68%) |
Jun 25, 2021 | 19.34 | 19.71 | 18.74 | 19.06 | 74,489 | -0.27(-1.40%) |
Jun 24, 2021 | 18.80 | 19.99 | 18.67 | 19.33 | 154,970 | +0.39(+2.06%) |
Jun 23, 2021 | 17.26 | 19.40 | 17.15 | 18.94 | 245,296 | +1.82(+10.63%) |
Jun 22, 2021 | 17.37 | 17.69 | 16.62 | 17.12 | 118,936 | -0.37(-2.12%) |
Jun 21, 2021 | 17.77 | 17.77 | 16.82 | 17.49 | 143,097 | +0.03(+0.17%) |
Jun 18, 2021 | 17.20 | 17.60 | 16.50 | 17.46 | 183,083 | +0.07(+0.40%) |
Jun 17, 2021 | 17.55 | 17.90 | 17.20 | 17.39 | 95,937 | -0.41(-2.30%) |
Jun 16, 2021 | 17.92 | 18.38 | 16.71 | 17.80 | 259,020 | -0.21(-1.17%) |
Jun 15, 2021 | 18.63 | 18.78 | 17.57 | 18.01 | 190,857 | -0.63(-3.38%) |
Jun 14, 2021 | 18.08 | 19.24 | 17.86 | 18.64 | 380,524 | +0.75(+4.19%) |
Jun 11, 2021 | 17.20 | 18.30 | 17.00 | 17.89 | 345,496 | +0.75(+4.38%) |
Jun 10, 2021 | 15.65 | 17.29 | 15.31 | 17.14 | 307,157 | +1.46(+9.31%) |
Jun 09, 2021 | 15.18 | 15.79 | 14.92 | 15.68 | 223,338 | +0.69(+4.60%) |
Jun 08, 2021 | 16.35 | 16.35 | 14.63 | 14.99 | 253,363 | -0.98(-6.14%) |
Jun 07, 2021 | 13.61 | 16.20 | 13.19 | 15.97 | 662,720 | +2.60(+19.45%) |
Jun 04, 2021 | 13.44 | 13.74 | 13.07 | 13.37 | 114,568 | +0.00(+0.00%) |
Jun 03, 2021 | 13.46 | 13.62 | 13.22 | 13.37 | 44,961 | -0.25(-1.84%) |
Jun 02, 2021 | 13.97 | 14.30 | 13.47 | 13.62 | 101,563 | -0.07(-0.47%) |