Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 13.27 | 13.45 | 13.17 | 13.42 | 580,731 | +0.19(+1.43%) |
Aug 30, 2021 | 13.54 | 13.60 | 13.13 | 13.23 | 973,397 | -0.19(-1.41%) |
Aug 27, 2021 | 12.67 | 13.50 | 12.67 | 13.42 | 1,503,955 | +0.72(+5.64%) |
Aug 26, 2021 | 12.75 | 12.99 | 12.65 | 12.71 | 594,454 | -0.13(-1.01%) |
Aug 25, 2021 | 12.97 | 12.98 | 12.74 | 12.84 | 662,270 | -0.24(-1.83%) |
Aug 24, 2021 | 13.14 | 13.17 | 12.90 | 13.08 | 591,889 | +0.07(+0.54%) |
Aug 23, 2021 | 12.58 | 13.06 | 12.58 | 13.01 | 918,179 | +0.84(+6.87%) |
Aug 20, 2021 | 12.15 | 12.41 | 12.13 | 12.17 | 1,019,427 | +0.01(+0.08%) |
Aug 19, 2021 | 12.40 | 12.44 | 12.10 | 12.16 | 1,147,001 | -0.41(-3.25%) |
Aug 18, 2021 | 12.91 | 12.91 | 12.40 | 12.57 | 1,182,980 | -0.27(-2.09%) |
Aug 17, 2021 | 13.16 | 13.22 | 12.71 | 12.84 | 2,211,922 | -0.40(-3.01%) |
Aug 16, 2021 | 13.50 | 13.51 | 13.17 | 13.23 | 615,445 | -0.25(-1.85%) |
Aug 13, 2021 | 13.32 | 13.61 | 13.28 | 13.48 | 698,660 | +0.31(+2.34%) |
Aug 12, 2021 | 13.40 | 13.41 | 13.00 | 13.17 | 1,197,233 | -0.37(-2.72%) |
Aug 11, 2021 | 13.23 | 13.60 | 13.21 | 13.54 | 799,407 | +0.50(+3.82%) |
Aug 10, 2021 | 13.05 | 13.24 | 12.98 | 13.05 | 1,452,851 | -0.02(-0.15%) |
Aug 09, 2021 | 13.43 | 13.51 | 13.06 | 13.07 | 2,017,379 | -0.63(-4.58%) |
Aug 06, 2021 | 13.59 | 13.81 | 13.42 | 13.69 | 1,395,092 | -0.27(-1.93%) |
Aug 05, 2021 | 14.02 | 14.19 | 13.81 | 13.96 | 738,974 | -0.07(-0.50%) |
Aug 04, 2021 | 14.69 | 14.72 | 14.03 | 14.03 | 1,298,661 | -0.31(-2.15%) |
Aug 03, 2021 | 14.17 | 14.35 | 14.06 | 14.34 | 675,771 | +0.20(+1.41%) |
Aug 02, 2021 | 14.33 | 14.36 | 14.10 | 14.14 | 578,697 | -0.17(-1.18%) |
Jul 30, 2021 | 14.39 | 14.54 | 14.16 | 14.31 | 1,285,303 | -0.16(-1.10%) |
Jul 29, 2021 | 14.32 | 14.66 | 14.30 | 14.47 | 2,611,424 | +0.49(+3.49%) |
Jul 28, 2021 | 13.49 | 14.03 | 13.49 | 13.98 | 947,973 | +0.43(+3.16%) |
Jul 27, 2021 | 13.65 | 13.66 | 13.34 | 13.55 | 853,876 | -0.13(-0.95%) |
Jul 26, 2021 | 13.44 | 13.87 | 13.44 | 13.68 | 596,545 | +0.28(+2.08%) |
Jul 23, 2021 | 13.48 | 13.50 | 13.25 | 13.40 | 621,453 | -0.10(-0.74%) |
Jul 22, 2021 | 13.62 | 13.69 | 13.35 | 13.50 | 739,599 | -0.17(-1.24%) |
Jul 21, 2021 | 13.14 | 13.72 | 13.13 | 13.67 | 1,060,995 | +0.54(+4.09%) |
Jul 20, 2021 | 13.12 | 13.34 | 13.02 | 13.13 | 1,463,415 | +0.09(+0.69%) |
Jul 19, 2021 | 13.36 | 13.42 | 12.90 | 13.05 | 2,306,816 | -0.57(-4.17%) |
Jul 16, 2021 | 14.34 | 14.37 | 13.55 | 13.61 | 2,181,405 | -0.85(-5.85%) |
Jul 15, 2021 | 14.60 | 14.64 | 14.32 | 14.46 | 1,381,324 | -0.16(-1.09%) |
Jul 14, 2021 | 14.93 | 14.97 | 14.47 | 14.62 | 1,371,922 | +0.09(+0.62%) |
Jul 13, 2021 | 14.50 | 14.83 | 14.47 | 14.53 | 975,170 | +0.02(+0.14%) |
Jul 12, 2021 | 14.74 | 14.90 | 14.50 | 14.51 | 864,232 | -0.32(-2.15%) |
Jul 09, 2021 | 14.49 | 14.91 | 14.49 | 14.83 | 912,707 | +0.43(+2.97%) |
Jul 08, 2021 | 14.94 | 14.97 | 14.33 | 14.40 | 1,938,316 | -0.55(-3.66%) |
Jul 07, 2021 | 15.18 | 15.23 | 14.81 | 14.95 | 1,114,265 | -0.09(-0.60%) |
Jul 06, 2021 | 15.58 | 15.59 | 14.94 | 15.04 | 1,188,331 | -0.28(-1.82%) |
Jul 02, 2021 | 15.39 | 15.40 | 15.03 | 15.32 | 977,421 | +0.28(+1.85%) |
Jul 01, 2021 | 15.35 | 15.40 | 14.91 | 15.04 | 683,743 | -0.10(-0.66%) |
Jun 30, 2021 | 14.74 | 15.16 | 14.64 | 15.14 | 1,109,732 | +0.46(+3.12%) |
Jun 29, 2021 | 14.62 | 14.91 | 14.49 | 14.68 | 1,125,110 | -0.18(-1.21%) |
Jun 28, 2021 | 15.25 | 15.33 | 14.72 | 14.86 | 1,456,949 | -0.37(-2.42%) |
Jun 25, 2021 | 15.59 | 15.61 | 15.13 | 15.23 | 720,187 | -0.10(-0.65%) |
Jun 24, 2021 | 15.45 | 15.52 | 15.27 | 15.33 | 733,406 | +0.01(+0.06%) |
Jun 23, 2021 | 15.47 | 15.74 | 15.29 | 15.32 | 1,305,345 | -0.01(-0.06%) |
Jun 22, 2021 | 15.31 | 15.39 | 15.09 | 15.33 | 1,221,811 | -0.03(-0.19%) |
Jun 21, 2021 | 15.49 | 15.58 | 15.15 | 15.36 | 1,597,385 | +0.01(+0.06%) |
Jun 18, 2021 | 15.68 | 15.84 | 15.35 | 15.35 | 1,758,771 | -0.36(-2.28%) |
Jun 17, 2021 | 15.98 | 16.25 | 15.55 | 15.70 | 3,855,786 | -0.98(-5.85%) |
Jun 16, 2021 | 16.93 | 17.10 | 16.60 | 16.68 | 1,701,564 | -0.20(-1.18%) |
Jun 15, 2021 | 17.20 | 17.23 | 16.65 | 16.88 | 1,735,629 | -0.39(-2.25%) |
Jun 14, 2021 | 16.92 | 17.53 | 16.84 | 17.27 | 1,275,114 | -0.04(-0.23%) |
Jun 11, 2021 | 17.64 | 17.68 | 17.24 | 17.31 | 961,613 | -0.30(-1.70%) |
Jun 10, 2021 | 17.13 | 17.61 | 16.97 | 17.61 | 1,334,026 | +0.58(+3.39%) |
Jun 09, 2021 | 17.08 | 17.29 | 17.02 | 17.03 | 1,913,733 | +0.04(+0.23%) |
Jun 08, 2021 | 17.19 | 17.33 | 16.96 | 16.99 | 1,253,187 | -0.38(-2.18%) |
Jun 07, 2021 | 17.28 | 17.41 | 17.04 | 17.37 | 1,417,671 | -0.01(-0.06%) |
Jun 04, 2021 | 17.36 | 17.48 | 17.19 | 17.38 | 1,542,190 | +0.40(+2.35%) |
Jun 03, 2021 | 17.12 | 17.33 | 16.91 | 16.98 | 2,583,496 | -0.88(-4.91%) |
Jun 02, 2021 | 17.92 | 17.92 | 17.64 | 17.86 | 972,738 | +0.03(+0.17%) |