Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 14.02 | 14.02 | 13.31 | 13.68 | 844,929 | -0.47(-3.32%) |
Aug 30, 2021 | 14.63 | 14.76 | 14.07 | 14.15 | 358,521 | -0.27(-1.87%) |
Aug 27, 2021 | 13.80 | 14.48 | 13.80 | 14.42 | 553,126 | +0.68(+4.95%) |
Aug 26, 2021 | 14.09 | 14.17 | 13.61 | 13.74 | 355,695 | -0.44(-3.10%) |
Aug 25, 2021 | 14.33 | 14.61 | 14.10 | 14.18 | 304,075 | -0.28(-1.94%) |
Aug 24, 2021 | 14.67 | 15.00 | 14.44 | 14.46 | 341,685 | +0.11(+0.77%) |
Aug 23, 2021 | 14.20 | 14.62 | 14.13 | 14.35 | 507,478 | +0.54(+3.91%) |
Aug 20, 2021 | 13.99 | 14.30 | 13.60 | 13.81 | 414,135 | -0.25(-1.78%) |
Aug 19, 2021 | 14.25 | 14.38 | 13.73 | 14.06 | 481,193 | -0.68(-4.61%) |
Aug 18, 2021 | 14.97 | 15.41 | 14.67 | 14.74 | 483,424 | -0.28(-1.86%) |
Aug 17, 2021 | 16.10 | 16.22 | 14.78 | 15.02 | 755,279 | -1.50(-9.08%) |
Aug 16, 2021 | 16.40 | 16.71 | 15.68 | 16.52 | 740,324 | -0.20(-1.20%) |
Aug 13, 2021 | 16.74 | 17.04 | 16.47 | 16.72 | 491,219 | -0.27(-1.59%) |
Aug 12, 2021 | 17.27 | 17.27 | 16.28 | 16.99 | 678,327 | -0.34(-1.96%) |
Aug 11, 2021 | 16.89 | 17.35 | 16.35 | 17.33 | 1,321,299 | +0.45(+2.67%) |
Aug 10, 2021 | 15.18 | 17.10 | 15.14 | 16.88 | 1,181,263 | +1.70(+11.20%) |
Aug 09, 2021 | 14.84 | 15.47 | 14.47 | 15.18 | 821,931 | +0.83(+5.78%) |
Aug 06, 2021 | 13.81 | 14.67 | 13.32 | 14.35 | 1,056,132 | +1.42(+10.98%) |
Aug 05, 2021 | 13.06 | 13.24 | 12.81 | 12.93 | 569,482 | +0.12(+0.94%) |
Aug 04, 2021 | 13.18 | 13.36 | 12.59 | 12.81 | 671,446 | -0.60(-4.47%) |
Aug 03, 2021 | 12.85 | 13.49 | 12.66 | 13.41 | 701,868 | +0.53(+4.11%) |
Aug 02, 2021 | 13.38 | 13.69 | 12.84 | 12.88 | 439,085 | -0.45(-3.38%) |
Jul 30, 2021 | 13.63 | 13.99 | 13.28 | 13.33 | 582,414 | -0.34(-2.49%) |
Jul 29, 2021 | 13.35 | 14.01 | 13.19 | 13.67 | 611,652 | +0.67(+5.15%) |
Jul 28, 2021 | 13.13 | 13.32 | 12.50 | 13.00 | 351,217 | +0.00(+0.00%) |
Jul 27, 2021 | 13.08 | 13.28 | 12.64 | 13.00 | 408,583 | -0.25(-1.89%) |
Jul 26, 2021 | 12.80 | 13.27 | 12.80 | 13.25 | 283,973 | +0.56(+4.41%) |
Jul 23, 2021 | 12.94 | 12.95 | 12.47 | 12.69 | 474,238 | +0.00(+0.00%) |
Jul 22, 2021 | 13.10 | 13.10 | 12.56 | 12.69 | 718,904 | -0.39(-2.98%) |
Jul 21, 2021 | 12.81 | 13.19 | 12.68 | 13.08 | 702,364 | +0.62(+4.98%) |
Jul 20, 2021 | 11.96 | 12.62 | 11.70 | 12.46 | 662,596 | +0.46(+3.83%) |
Jul 19, 2021 | 11.97 | 12.47 | 11.68 | 12.00 | 772,085 | -0.76(-5.96%) |
Jul 16, 2021 | 13.60 | 13.60 | 12.70 | 12.76 | 430,632 | -0.77(-5.69%) |
Jul 15, 2021 | 12.96 | 13.90 | 12.77 | 13.53 | 378,601 | +0.33(+2.50%) |
Jul 14, 2021 | 13.74 | 13.95 | 13.09 | 13.20 | 466,669 | -0.26(-1.93%) |
Jul 13, 2021 | 13.56 | 13.67 | 13.17 | 13.46 | 389,788 | -0.40(-2.89%) |
Jul 12, 2021 | 13.35 | 13.93 | 13.17 | 13.86 | 336,848 | +0.17(+1.24%) |
Jul 09, 2021 | 13.36 | 13.91 | 13.23 | 13.69 | 407,267 | +0.78(+6.04%) |
Jul 08, 2021 | 12.50 | 13.14 | 12.34 | 12.91 | 500,281 | -0.38(-2.86%) |
Jul 07, 2021 | 13.03 | 13.44 | 12.93 | 13.29 | 608,355 | +0.28(+2.15%) |
Jul 06, 2021 | 13.92 | 13.92 | 12.86 | 13.01 | 724,466 | -0.86(-6.20%) |
Jul 02, 2021 | 14.03 | 14.07 | 13.69 | 13.87 | 355,922 | +0.01(+0.07%) |
Jul 01, 2021 | 14.38 | 14.45 | 13.69 | 13.86 | 655,130 | -0.29(-2.05%) |
Jun 30, 2021 | 13.71 | 14.19 | 13.55 | 14.15 | 877,916 | +0.24(+1.73%) |
Jun 29, 2021 | 14.08 | 14.40 | 13.79 | 13.91 | 434,799 | -0.01(-0.07%) |
Jun 28, 2021 | 14.52 | 14.55 | 13.46 | 13.92 | 817,114 | -0.63(-4.33%) |
Jun 25, 2021 | 15.21 | 15.50 | 14.55 | 14.55 | 1,853,735 | -0.49(-3.26%) |
Jun 24, 2021 | 14.33 | 15.15 | 13.97 | 15.04 | 1,111,124 | +0.82(+5.77%) |
Jun 23, 2021 | 14.09 | 14.48 | 14.09 | 14.22 | 536,089 | +0.09(+0.64%) |
Jun 22, 2021 | 14.16 | 14.29 | 13.60 | 14.13 | 502,758 | -0.10(-0.70%) |
Jun 21, 2021 | 13.42 | 14.44 | 13.35 | 14.23 | 1,237,342 | +0.95(+7.15%) |
Jun 18, 2021 | 13.34 | 13.99 | 13.26 | 13.28 | 5,249,662 | -0.28(-2.06%) |
Jun 17, 2021 | 14.44 | 14.73 | 13.27 | 13.56 | 1,224,989 | -0.98(-6.74%) |
Jun 16, 2021 | 14.39 | 14.72 | 13.93 | 14.54 | 884,810 | -0.12(-0.82%) |
Jun 15, 2021 | 14.80 | 14.88 | 13.96 | 14.66 | 1,434,280 | -0.16(-1.08%) |
Jun 14, 2021 | 16.11 | 16.57 | 14.73 | 14.82 | 1,912,022 | -1.17(-7.32%) |
Jun 11, 2021 | 15.68 | 16.19 | 15.65 | 15.99 | 837,416 | +0.47(+3.03%) |
Jun 10, 2021 | 15.91 | 16.26 | 15.50 | 15.52 | 842,269 | -0.17(-1.08%) |
Jun 09, 2021 | 15.44 | 15.94 | 15.22 | 15.69 | 733,350 | +0.20(+1.29%) |
Jun 08, 2021 | 15.12 | 15.59 | 14.56 | 15.49 | 765,967 | +0.31(+2.04%) |
Jun 07, 2021 | 15.12 | 15.63 | 15.05 | 15.18 | 742,202 | +0.15(+1.00%) |
Jun 04, 2021 | 15.02 | 15.25 | 14.77 | 15.03 | 515,347 | +0.19(+1.28%) |
Jun 03, 2021 | 14.95 | 15.11 | 14.51 | 14.84 | 537,325 | -0.26(-1.72%) |
Jun 02, 2021 | 15.74 | 15.74 | 14.80 | 15.10 | 739,204 | -0.70(-4.43%) |