Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 14.84 | 15.37 | 14.83 | 15.37 | 783,569 | +0.46(+3.05%) |
Aug 30, 2021 | 15.17 | 15.53 | 14.80 | 14.91 | 830,957 | -0.03(-0.19%) |
Aug 27, 2021 | 14.47 | 14.95 | 14.34 | 14.94 | 724,006 | +0.60(+4.16%) |
Aug 26, 2021 | 14.61 | 14.73 | 14.26 | 14.34 | 433,425 | -0.27(-1.82%) |
Aug 25, 2021 | 14.74 | 14.74 | 14.35 | 14.61 | 397,226 | -0.02(-0.13%) |
Aug 24, 2021 | 14.71 | 14.88 | 14.45 | 14.63 | 445,212 | +0.11(+0.78%) |
Aug 23, 2021 | 13.95 | 14.52 | 13.95 | 14.52 | 562,539 | +0.73(+5.30%) |
Aug 20, 2021 | 13.58 | 13.91 | 13.57 | 13.79 | 529,443 | +0.09(+0.62%) |
Aug 19, 2021 | 14.17 | 14.26 | 13.51 | 13.70 | 826,663 | -0.57(-3.99%) |
Aug 18, 2021 | 14.74 | 14.97 | 14.24 | 14.27 | 692,135 | -0.31(-2.15%) |
Aug 17, 2021 | 14.33 | 14.91 | 14.29 | 14.58 | 710,739 | -0.01(-0.07%) |
Aug 16, 2021 | 14.41 | 14.76 | 14.32 | 14.59 | 779,312 | +0.02(+0.13%) |
Aug 13, 2021 | 14.89 | 14.92 | 14.42 | 14.57 | 956,186 | -0.29(-1.98%) |
Aug 12, 2021 | 14.89 | 14.95 | 14.36 | 14.87 | 1,217,160 | +0.06(+0.38%) |
Aug 11, 2021 | 14.17 | 14.87 | 14.16 | 14.81 | 1,189,321 | +0.73(+5.19%) |
Aug 10, 2021 | 13.76 | 14.20 | 13.55 | 14.08 | 741,844 | +0.43(+3.12%) |
Aug 09, 2021 | 13.95 | 14.14 | 13.56 | 13.65 | 1,020,148 | -0.50(-3.55%) |
Aug 06, 2021 | 13.46 | 14.32 | 13.37 | 14.16 | 2,315,037 | +0.97(+7.33%) |
Aug 05, 2021 | 14.78 | 15.15 | 12.95 | 13.19 | 3,335,362 | -1.37(-9.44%) |
Aug 04, 2021 | 15.06 | 15.18 | 14.34 | 14.56 | 1,456,554 | -0.80(-5.19%) |
Aug 03, 2021 | 15.38 | 15.47 | 14.64 | 15.36 | 1,390,958 | -0.27(-1.70%) |
Aug 02, 2021 | 15.63 | 16.06 | 15.40 | 15.62 | 646,373 | +0.12(+0.79%) |
Jul 30, 2021 | 15.67 | 16.11 | 15.33 | 15.50 | 779,610 | -0.33(-2.10%) |
Jul 29, 2021 | 16.05 | 16.15 | 15.60 | 15.83 | 623,240 | +0.01(+0.06%) |
Jul 28, 2021 | 15.83 | 16.06 | 15.56 | 15.82 | 565,416 | +0.25(+1.58%) |
Jul 27, 2021 | 15.51 | 15.68 | 15.06 | 15.58 | 724,537 | -0.26(-1.62%) |
Jul 26, 2021 | 15.57 | 16.35 | 15.54 | 15.83 | 555,131 | +0.27(+1.70%) |
Jul 23, 2021 | 16.23 | 16.23 | 15.46 | 15.57 | 762,364 | -0.30(-1.91%) |
Jul 22, 2021 | 16.63 | 16.73 | 15.75 | 15.87 | 980,682 | -0.68(-4.12%) |
Jul 21, 2021 | 15.93 | 16.76 | 15.91 | 16.55 | 1,175,521 | +0.79(+4.99%) |
Jul 20, 2021 | 15.64 | 15.94 | 15.27 | 15.77 | 956,587 | +0.09(+0.60%) |
Jul 19, 2021 | 15.09 | 15.68 | 14.99 | 15.67 | 1,405,395 | +0.03(+0.18%) |
Jul 16, 2021 | 17.06 | 17.13 | 15.57 | 15.64 | 1,384,169 | -0.99(-5.93%) |
Jul 15, 2021 | 16.73 | 17.13 | 16.55 | 16.63 | 1,040,077 | -0.50(-2.93%) |
Jul 14, 2021 | 17.46 | 18.13 | 17.04 | 17.13 | 1,142,587 | -0.03(-0.17%) |
Jul 13, 2021 | 18.45 | 18.45 | 17.12 | 17.16 | 2,153,069 | -1.39(-7.51%) |
Jul 12, 2021 | 18.85 | 18.98 | 18.38 | 18.55 | 852,773 | -0.67(-3.50%) |
Jul 09, 2021 | 18.96 | 19.24 | 18.81 | 19.23 | 484,575 | +0.49(+2.63%) |
Jul 08, 2021 | 18.39 | 18.96 | 18.35 | 18.73 | 838,395 | -0.14(-0.75%) |
Jul 07, 2021 | 20.11 | 20.33 | 18.63 | 18.88 | 2,196,568 | -1.35(-6.66%) |
Jul 06, 2021 | 20.54 | 20.62 | 19.93 | 20.22 | 737,120 | -0.09(-0.42%) |
Jul 02, 2021 | 20.48 | 20.58 | 19.88 | 20.31 | 877,232 | -0.17(-0.83%) |
Jul 01, 2021 | 21.33 | 21.38 | 20.27 | 20.48 | 1,020,523 | -0.43(-2.04%) |
Jun 30, 2021 | 21.33 | 21.79 | 20.78 | 20.91 | 958,369 | -0.28(-1.34%) |
Jun 29, 2021 | 21.67 | 22.15 | 21.14 | 21.19 | 667,593 | -0.48(-2.23%) |
Jun 28, 2021 | 23.30 | 23.39 | 21.34 | 21.67 | 1,501,745 | -1.31(-5.69%) |
Jun 25, 2021 | 22.78 | 23.36 | 22.61 | 22.98 | 1,959,871 | +0.26(+1.13%) |
Jun 24, 2021 | 21.99 | 22.86 | 21.64 | 22.73 | 1,652,699 | +0.79(+3.59%) |
Jun 23, 2021 | 21.45 | 22.41 | 21.44 | 21.94 | 1,676,010 | +0.55(+2.57%) |
Jun 22, 2021 | 20.39 | 21.41 | 20.33 | 21.39 | 644,688 | +0.72(+3.49%) |
Jun 21, 2021 | 20.41 | 20.74 | 20.26 | 20.67 | 555,493 | +0.35(+1.73%) |
Jun 18, 2021 | 19.91 | 20.51 | 19.58 | 20.32 | 839,538 | +0.11(+0.56%) |
Jun 17, 2021 | 20.88 | 21.37 | 19.61 | 20.20 | 978,856 | -0.71(-3.40%) |
Jun 16, 2021 | 20.21 | 20.96 | 19.70 | 20.91 | 927,944 | +0.70(+3.47%) |
Jun 15, 2021 | 20.44 | 20.51 | 19.64 | 20.21 | 850,407 | -0.23(-1.11%) |
Jun 14, 2021 | 21.14 | 21.39 | 20.20 | 20.44 | 639,323 | -0.59(-2.80%) |
Jun 11, 2021 | 21.30 | 21.69 | 20.98 | 21.03 | 433,868 | -0.17(-0.81%) |
Jun 10, 2021 | 21.05 | 21.41 | 20.89 | 21.20 | 739,158 | +0.48(+2.33%) |
Jun 09, 2021 | 21.09 | 21.09 | 20.57 | 20.72 | 416,597 | -0.27(-1.27%) |
Jun 08, 2021 | 20.77 | 21.05 | 20.53 | 20.98 | 558,293 | +0.24(+1.14%) |
Jun 07, 2021 | 20.38 | 20.93 | 20.34 | 20.74 | 519,170 | +0.48(+2.39%) |
Jun 04, 2021 | 20.75 | 20.92 | 20.20 | 20.26 | 502,898 | -0.53(-2.55%) |
Jun 03, 2021 | 20.87 | 21.07 | 20.21 | 20.79 | 730,765 | -0.01(-0.05%) |
Jun 02, 2021 | 21.61 | 21.73 | 20.53 | 20.80 | 1,367,600 | -0.76(-3.52%) |