Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 12.75 | 13.30 | 12.73 | 13.22 | 21,731 | +0.31(+2.38%) |
Aug 30, 2021 | 12.20 | 12.99 | 12.00 | 12.91 | 53,175 | +1.28(+11.03%) |
Aug 27, 2021 | 11.37 | 12.25 | 11.35 | 11.63 | 31,393 | +0.30(+2.69%) |
Aug 26, 2021 | 11.43 | 11.60 | 11.25 | 11.33 | 14,075 | -0.08(-0.70%) |
Aug 25, 2021 | 11.25 | 11.90 | 11.26 | 11.41 | 13,341 | -0.44(-3.73%) |
Aug 24, 2021 | 11.47 | 11.93 | 11.47 | 11.85 | 17,671 | +0.32(+2.82%) |
Aug 23, 2021 | 11.00 | 11.75 | 11.00 | 11.53 | 21,193 | +0.62(+5.69%) |
Aug 20, 2021 | 10.94 | 11.38 | 10.87 | 10.90 | 11,166 | +0.00(+0.00%) |
Aug 19, 2021 | 11.75 | 11.75 | 10.87 | 10.90 | 14,572 | -0.37(-3.28%) |
Aug 18, 2021 | 11.25 | 11.43 | 11.06 | 11.28 | 27,331 | -0.04(-0.31%) |
Aug 17, 2021 | 11.70 | 11.70 | 11.25 | 11.31 | 20,579 | -0.39(-3.35%) |
Aug 16, 2021 | 12.10 | 12.25 | 11.64 | 11.70 | 18,908 | -0.40(-3.29%) |
Aug 13, 2021 | 12.12 | 12.35 | 11.95 | 12.10 | 17,128 | +0.15(+1.28%) |
Aug 12, 2021 | 12.25 | 12.25 | 11.88 | 11.95 | 18,758 | -0.43(-3.47%) |
Aug 11, 2021 | 11.62 | 12.82 | 11.62 | 12.38 | 44,987 | +0.75(+6.50%) |
Aug 10, 2021 | 11.28 | 12.00 | 11.28 | 11.62 | 22,724 | +0.04(+0.39%) |
Aug 09, 2021 | 11.88 | 12.12 | 11.32 | 11.58 | 38,815 | -0.71(-5.78%) |
Aug 06, 2021 | 12.51 | 12.71 | 12.00 | 12.29 | 25,752 | -0.43(-3.34%) |
Aug 05, 2021 | 12.75 | 12.79 | 12.53 | 12.71 | 12,075 | -0.04(-0.29%) |
Aug 04, 2021 | 12.75 | 13.25 | 12.55 | 12.75 | 26,302 | +0.03(+0.22%) |
Aug 03, 2021 | 13.25 | 13.26 | 12.68 | 12.72 | 20,220 | -0.40(-3.03%) |
Aug 02, 2021 | 13.75 | 13.72 | 13.08 | 13.12 | 13,870 | -0.36(-2.63%) |
Jul 30, 2021 | 13.18 | 13.57 | 13.00 | 13.47 | 15,101 | +0.23(+1.72%) |
Jul 29, 2021 | 13.79 | 13.95 | 13.03 | 13.25 | 42,516 | -0.35(-2.57%) |
Jul 28, 2021 | 13.50 | 13.75 | 13.36 | 13.60 | 6,924 | +0.10(+0.72%) |
Jul 27, 2021 | 13.63 | 13.76 | 13.47 | 13.50 | 8,003 | -0.26(-1.85%) |
Jul 26, 2021 | 13.97 | 14.00 | 13.52 | 13.76 | 15,595 | -0.14(-1.04%) |
Jul 23, 2021 | 14.00 | 14.07 | 13.28 | 13.90 | 14,433 | -0.08(-0.57%) |
Jul 22, 2021 | 13.99 | 14.04 | 13.50 | 13.98 | 18,634 | +0.03(+0.22%) |
Jul 21, 2021 | 13.50 | 14.12 | 13.43 | 13.95 | 18,227 | +0.66(+4.95%) |
Jul 20, 2021 | 13.35 | 14.00 | 13.08 | 13.29 | 36,916 | -0.21(-1.54%) |
Jul 19, 2021 | 13.00 | 13.50 | 12.53 | 13.50 | 50,662 | +0.25(+1.87%) |
Jul 16, 2021 | 14.22 | 14.22 | 13.25 | 13.25 | 19,307 | -0.96(-6.74%) |
Jul 15, 2021 | 14.12 | 14.27 | 13.93 | 14.21 | 14,511 | -0.06(-0.40%) |
Jul 14, 2021 | 15.00 | 15.14 | 14.10 | 14.27 | 24,318 | -0.54(-3.65%) |
Jul 13, 2021 | 14.75 | 15.00 | 14.32 | 14.81 | 16,951 | -0.02(-0.10%) |
Jul 12, 2021 | 14.50 | 14.93 | 14.57 | 14.82 | 11,883 | +0.07(+0.49%) |
Jul 09, 2021 | 14.25 | 14.75 | 14.00 | 14.75 | 21,111 | +0.81(+5.83%) |
Jul 08, 2021 | 14.62 | 14.70 | 13.62 | 13.94 | 37,859 | -0.77(-5.20%) |
Jul 07, 2021 | 15.54 | 15.54 | 14.53 | 14.70 | 26,493 | -0.60(-3.91%) |
Jul 06, 2021 | 15.47 | 15.75 | 15.25 | 15.30 | 16,202 | +0.02(+0.11%) |
Jul 02, 2021 | 15.25 | 15.41 | 15.25 | 15.28 | 12,759 | +0.03(+0.16%) |
Jul 01, 2021 | 15.25 | 15.50 | 15.25 | 15.26 | 15,644 | -0.10(-0.65%) |
Jun 30, 2021 | 15.38 | 15.48 | 15.12 | 15.36 | 14,848 | -0.16(-1.05%) |
Jun 29, 2021 | 15.50 | 15.52 | 15.00 | 15.52 | 34,634 | -0.22(-1.41%) |
Jun 28, 2021 | 15.57 | 15.79 | 15.50 | 15.74 | 24,910 | +0.17(+1.08%) |
Jun 25, 2021 | 15.82 | 15.85 | 15.57 | 15.57 | 16,733 | -0.24(-1.53%) |
Jun 24, 2021 | 15.75 | 16.14 | 15.65 | 15.82 | 23,656 | -0.27(-1.68%) |
Jun 23, 2021 | 15.62 | 16.09 | 15.35 | 16.09 | 47,721 | +0.55(+3.56%) |
Jun 22, 2021 | 16.59 | 16.59 | 15.25 | 15.54 | 65,815 | -0.84(-5.10%) |
Jun 21, 2021 | 17.47 | 17.47 | 16.25 | 16.37 | 38,781 | -1.34(-7.59%) |
Jun 18, 2021 | 16.96 | 18.43 | 16.52 | 17.71 | 53,804 | +0.70(+4.14%) |
Jun 17, 2021 | 17.50 | 17.50 | 16.58 | 17.01 | 49,865 | -0.49(-2.80%) |
Jun 16, 2021 | 18.25 | 18.25 | 17.50 | 17.50 | 26,812 | -0.55(-3.06%) |
Jun 15, 2021 | 17.80 | 18.05 | 17.38 | 18.05 | 29,967 | +0.28(+1.56%) |
Jun 14, 2021 | 17.50 | 18.00 | 17.32 | 17.77 | 30,636 | -0.23(-1.25%) |
Jun 11, 2021 | 18.00 | 18.25 | 17.82 | 18.00 | 18,912 | +0.17(+0.94%) |
Jun 10, 2021 | 17.75 | 17.83 | 17.34 | 17.83 | 38,768 | +0.76(+4.45%) |
Jun 09, 2021 | 17.50 | 17.62 | 17.07 | 17.07 | 30,348 | -0.23(-1.32%) |
Jun 08, 2021 | 17.75 | 18.00 | 17.25 | 17.30 | 22,984 | -0.55(-3.09%) |
Jun 07, 2021 | 18.25 | 18.38 | 17.54 | 17.85 | 23,082 | -0.18(-0.97%) |
Jun 04, 2021 | 18.00 | 18.27 | 17.75 | 18.03 | 15,273 | -0.05(-0.29%) |
Jun 03, 2021 | 18.25 | 18.38 | 17.88 | 18.08 | 30,436 | -0.58(-3.08%) |
Jun 02, 2021 | 18.27 | 18.74 | 18.27 | 18.66 | 17,589 | +0.13(+0.72%) |