Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 17.71 | 27.00 | 16.83 | 21.70 | 1,015,388 | +3.95(+22.25%) |
Aug 30, 2021 | 14.24 | 17.75 | 14.24 | 17.75 | 81,809 | +3.60(+25.44%) |
Aug 27, 2021 | 13.75 | 14.29 | 13.51 | 14.15 | 8,619 | +0.43(+3.13%) |
Aug 26, 2021 | 13.87 | 13.87 | 13.68 | 13.72 | 1,902 | +0.05(+0.37%) |
Aug 25, 2021 | 14.00 | 14.00 | 13.95 | 13.67 | 719 | +0.00(+0.00%) |
Aug 24, 2021 | 13.68 | 14.50 | 13.57 | 13.67 | 11,824 | -0.06(-0.46%) |
Aug 23, 2021 | 13.70 | 13.73 | 13.70 | 13.73 | 4,368 | +0.28(+2.10%) |
Aug 20, 2021 | 12.96 | 13.75 | 12.96 | 13.45 | 7,330 | +0.63(+4.91%) |
Aug 19, 2021 | 13.25 | 13.25 | 12.54 | 12.82 | 25,627 | -0.21(-1.61%) |
Aug 18, 2021 | 14.10 | 14.20 | 13.03 | 13.03 | 35,267 | -1.24(-8.69%) |
Aug 17, 2021 | 14.90 | 14.90 | 12.99 | 14.27 | 47,095 | -0.83(-5.50%) |
Aug 16, 2021 | 14.08 | 15.20 | 13.96 | 15.10 | 70,667 | +0.83(+5.79%) |
Aug 13, 2021 | 14.20 | 14.27 | 14.20 | 14.27 | 938 | +0.12(+0.87%) |
Aug 12, 2021 | 14.36 | 14.77 | 13.96 | 14.15 | 11,384 | +0.01(+0.10%) |
Aug 11, 2021 | 14.23 | 14.49 | 14.14 | 14.14 | 7,848 | -0.49(-3.37%) |
Aug 10, 2021 | 15.25 | 15.25 | 13.94 | 14.63 | 17,675 | -0.23(-1.55%) |
Aug 09, 2021 | 15.49 | 15.49 | 14.28 | 14.86 | 11,073 | -0.78(-4.99%) |
Aug 06, 2021 | 14.60 | 15.66 | 14.00 | 15.64 | 9,319 | +0.60(+3.99%) |
Aug 05, 2021 | 14.91 | 15.73 | 14.61 | 15.04 | 8,933 | +0.34(+2.31%) |
Aug 04, 2021 | 15.26 | 15.31 | 14.70 | 14.70 | 12,279 | -0.65(-4.23%) |
Aug 03, 2021 | 15.98 | 16.07 | 15.09 | 15.35 | 7,948 | +0.00(+0.00%) |
Aug 02, 2021 | 15.40 | 15.42 | 15.35 | 15.35 | 1,226 | +0.33(+2.20%) |
Jul 30, 2021 | 15.70 | 15.98 | 15.02 | 15.02 | 4,236 | -0.33(-2.15%) |
Jul 29, 2021 | 15.22 | 15.54 | 14.70 | 15.35 | 24,715 | +0.22(+1.45%) |
Jul 28, 2021 | 15.57 | 16.34 | 15.07 | 15.13 | 60,632 | -0.37(-2.41%) |
Jul 27, 2021 | 15.98 | 16.09 | 15.50 | 15.50 | 15,516 | -0.72(-4.45%) |
Jul 26, 2021 | 16.69 | 16.69 | 15.61 | 16.23 | 6,835 | -0.46(-2.78%) |
Jul 23, 2021 | 17.01 | 17.01 | 16.69 | 16.69 | 2,995 | -0.29(-1.71%) |
Jul 22, 2021 | 17.20 | 17.99 | 16.64 | 16.98 | 13,420 | -0.14(-0.82%) |
Jul 21, 2021 | 16.50 | 17.45 | 16.50 | 17.12 | 12,744 | +0.67(+4.07%) |
Jul 20, 2021 | 16.88 | 17.00 | 16.15 | 16.45 | 23,682 | -0.34(-2.03%) |
Jul 19, 2021 | 16.61 | 17.02 | 16.50 | 16.79 | 9,072 | +0.24(+1.45%) |
Jul 16, 2021 | 17.25 | 17.45 | 16.43 | 16.55 | 12,136 | -1.00(-5.69%) |
Jul 15, 2021 | 17.87 | 17.87 | 17.52 | 17.55 | 2,948 | +0.01(+0.05%) |
Jul 13, 2021 | 17.54 | 17.54 | 17.54 | 476 | +0.02(+0.10%) | |
Jul 12, 2021 | 17.70 | 17.82 | 17.03 | 17.52 | 21,252 | -0.36(-2.00%) |
Jul 09, 2021 | 17.85 | 18.26 | 17.67 | 17.88 | 24,120 | +0.05(+0.28%) |
Jul 08, 2021 | 18.17 | 19.21 | 17.49 | 17.83 | 54,717 | -0.52(-2.83%) |
Jul 07, 2021 | 18.68 | 19.50 | 17.28 | 18.35 | 86,852 | -0.40(-2.16%) |
Jul 06, 2021 | 19.00 | 19.00 | 18.47 | 18.75 | 10,459 | -0.39(-2.06%) |
Jul 02, 2021 | 19.10 | 19.15 | 19.10 | 19.15 | 1,878 | +0.01(+0.08%) |
Jul 01, 2021 | 19.34 | 19.34 | 18.58 | 19.14 | 5,812 | -0.11(-0.60%) |
Jun 29, 2021 | 19.25 | 19.25 | 19.25 | 100 | -0.39(-1.96%) | |
Jun 28, 2021 | 19.35 | 19.64 | 19.35 | 19.64 | 726 | -0.14(-0.73%) |
Jun 25, 2021 | 19.61 | 19.78 | 19.09 | 19.78 | 5,958 | +0.50(+2.58%) |
Jun 24, 2021 | 19.65 | 19.65 | 19.19 | 19.28 | 14,183 | -0.18(-0.91%) |
Jun 23, 2021 | 19.08 | 19.46 | 19.02 | 19.46 | 1,375 | +0.51(+2.69%) |
Jun 22, 2021 | 18.83 | 19.50 | 18.83 | 18.95 | 3,325 | +0.04(+0.21%) |
Jun 21, 2021 | 19.05 | 19.48 | 18.91 | 18.91 | 2,858 | -0.14(-0.73%) |
Jun 18, 2021 | 19.08 | 19.33 | 18.56 | 19.05 | 1,943 | +0.00(+0.00%) |
Jun 17, 2021 | 19.42 | 19.43 | 19.05 | 19.05 | 1,906 | -0.01(-0.05%) |
Jun 16, 2021 | 19.30 | 19.34 | 19.05 | 19.06 | 3,572 | -0.29(-1.50%) |
Jun 15, 2021 | 19.50 | 19.96 | 19.35 | 19.35 | 2,353 | -0.26(-1.32%) |
Jun 14, 2021 | 19.74 | 19.74 | 18.96 | 19.61 | 3,676 | +0.16(+0.82%) |
Jun 11, 2021 | 19.25 | 20.13 | 19.25 | 19.45 | 7,946 | +0.45(+2.37%) |
Jun 10, 2021 | 19.00 | 19.35 | 18.30 | 19.00 | 11,292 | +0.00(+0.00%) |
Jun 09, 2021 | 17.47 | 21.90 | 17.00 | 19.00 | 68,717 | +2.02(+11.92%) |
Jun 08, 2021 | 17.09 | 17.25 | 16.90 | 16.98 | 2,272 | -0.00(-0.02%) |
Jun 07, 2021 | 16.88 | 16.98 | 16.73 | 16.98 | 7,307 | +0.00(+0.00%) |
Jun 04, 2021 | 17.01 | 17.15 | 16.98 | 16.98 | 1,650 | -0.27(-1.59%) |
Jun 03, 2021 | 17.75 | 17.75 | 17.02 | 17.25 | 8,321 | -0.04(-0.21%) |