Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 12.42 | 12.77 | 12.42 | 12.73 | 864,938 | +0.32(+2.58%) |
Aug 30, 2021 | 12.44 | 12.46 | 12.24 | 12.41 | 641,453 | +0.03(+0.23%) |
Aug 27, 2021 | 12.04 | 12.39 | 12.04 | 12.38 | 634,014 | +0.26(+2.16%) |
Aug 26, 2021 | 12.10 | 12.18 | 11.99 | 12.12 | 981,129 | -0.08(-0.64%) |
Aug 25, 2021 | 12.42 | 12.42 | 11.98 | 12.19 | 1,119,675 | -0.25(-2.02%) |
Aug 24, 2021 | 12.29 | 12.49 | 12.21 | 12.44 | 560,255 | +0.19(+1.58%) |
Aug 23, 2021 | 12.02 | 12.31 | 11.94 | 12.25 | 645,687 | +0.37(+3.10%) |
Aug 20, 2021 | 11.84 | 11.98 | 11.80 | 11.88 | 831,921 | -0.05(-0.41%) |
Aug 19, 2021 | 12.23 | 12.27 | 11.84 | 11.93 | 832,130 | -0.45(-3.60%) |
Aug 18, 2021 | 12.16 | 12.51 | 12.16 | 12.38 | 1,928,052 | +0.14(+1.11%) |
Aug 17, 2021 | 12.19 | 12.49 | 12.12 | 12.24 | 583,699 | -0.11(-0.86%) |
Aug 16, 2021 | 12.41 | 12.58 | 12.27 | 12.35 | 619,795 | -0.06(-0.47%) |
Aug 13, 2021 | 12.25 | 12.44 | 12.07 | 12.41 | 915,244 | +0.21(+1.75%) |
Aug 12, 2021 | 12.53 | 12.53 | 12.17 | 12.19 | 1,469,432 | -0.39(-3.08%) |
Aug 11, 2021 | 12.65 | 12.70 | 12.51 | 12.58 | 600,272 | -0.06(-0.46%) |
Aug 10, 2021 | 12.56 | 12.64 | 12.38 | 12.64 | 820,404 | +0.04(+0.31%) |
Aug 09, 2021 | 12.65 | 12.71 | 12.59 | 12.60 | 608,717 | -0.10(-0.76%) |
Aug 06, 2021 | 12.80 | 12.87 | 12.64 | 12.70 | 965,792 | -0.03(-0.23%) |
Aug 05, 2021 | 12.74 | 12.78 | 12.51 | 12.73 | 1,124,973 | +0.20(+1.63%) |
Aug 04, 2021 | 12.94 | 13.04 | 12.43 | 12.52 | 1,208,595 | -0.53(-4.08%) |
Aug 03, 2021 | 12.84 | 13.10 | 12.63 | 13.06 | 2,038,445 | +0.18(+1.43%) |
Aug 02, 2021 | 13.19 | 13.27 | 12.84 | 12.87 | 1,284,816 | -0.26(-1.99%) |
Jul 30, 2021 | 13.17 | 13.46 | 12.99 | 13.13 | 1,201,117 | -0.11(-0.81%) |
Jul 29, 2021 | 13.58 | 13.59 | 13.16 | 13.24 | 1,520,426 | -0.22(-1.66%) |
Jul 28, 2021 | 13.72 | 13.78 | 13.34 | 13.46 | 799,440 | -0.16(-1.21%) |
Jul 27, 2021 | 13.68 | 13.68 | 13.44 | 13.63 | 753,289 | -0.04(-0.28%) |
Jul 26, 2021 | 13.36 | 13.79 | 13.30 | 13.67 | 1,014,201 | +0.25(+1.88%) |
Jul 23, 2021 | 13.47 | 13.48 | 13.18 | 13.41 | 631,945 | +0.05(+0.36%) |
Jul 22, 2021 | 13.23 | 13.42 | 13.18 | 13.37 | 1,485,532 | +0.12(+0.88%) |
Jul 21, 2021 | 12.93 | 13.27 | 12.77 | 13.25 | 741,251 | +0.47(+3.64%) |
Jul 20, 2021 | 12.44 | 12.86 | 12.43 | 12.78 | 781,194 | +0.34(+2.73%) |
Jul 19, 2021 | 12.60 | 12.71 | 12.36 | 12.44 | 961,506 | -0.40(-3.09%) |
Jul 16, 2021 | 12.91 | 13.03 | 12.74 | 12.84 | 888,461 | +0.04(+0.30%) |
Jul 15, 2021 | 12.74 | 12.91 | 12.65 | 12.80 | 1,437,873 | -0.04(-0.30%) |
Jul 14, 2021 | 12.82 | 12.95 | 12.62 | 12.84 | 1,606,753 | +0.06(+0.46%) |
Jul 13, 2021 | 13.21 | 13.21 | 12.75 | 12.78 | 1,049,391 | -0.50(-3.79%) |
Jul 12, 2021 | 13.01 | 13.32 | 12.92 | 13.29 | 1,318,901 | +0.18(+1.40%) |
Jul 09, 2021 | 12.83 | 13.14 | 12.76 | 13.10 | 1,698,074 | +0.37(+2.89%) |
Jul 08, 2021 | 12.75 | 12.80 | 12.51 | 12.74 | 3,081,303 | -0.37(-2.81%) |
Jul 07, 2021 | 13.66 | 13.80 | 12.91 | 13.10 | 2,620,476 | -0.55(-4.05%) |
Jul 06, 2021 | 14.15 | 14.31 | 13.34 | 13.66 | 1,643,317 | -0.37(-2.63%) |
Jul 02, 2021 | 13.90 | 14.10 | 13.70 | 14.02 | 840,570 | +0.17(+1.26%) |
Jul 01, 2021 | 13.90 | 14.00 | 13.69 | 13.85 | 857,114 | +0.01(+0.07%) |
Jun 30, 2021 | 13.69 | 13.91 | 13.59 | 13.84 | 2,479,933 | +0.11(+0.78%) |
Jun 29, 2021 | 13.86 | 13.93 | 13.69 | 13.73 | 1,340,179 | -0.10(-0.70%) |
Jun 28, 2021 | 14.09 | 14.10 | 13.73 | 13.83 | 1,106,546 | -0.24(-1.72%) |
Jun 25, 2021 | 14.06 | 14.24 | 14.05 | 14.07 | 958,519 | +0.01(+0.07%) |
Jun 24, 2021 | 14.22 | 14.39 | 13.89 | 14.06 | 1,585,859 | +0.15(+1.04%) |
Jun 23, 2021 | 13.83 | 14.09 | 13.76 | 13.92 | 1,184,408 | +0.09(+0.63%) |
Jun 22, 2021 | 13.80 | 13.89 | 13.64 | 13.83 | 918,880 | +0.03(+0.21%) |
Jun 21, 2021 | 13.24 | 13.89 | 13.19 | 13.80 | 1,410,744 | +0.64(+4.86%) |
Jun 18, 2021 | 13.06 | 13.50 | 12.99 | 13.16 | 1,923,515 | -0.13(-0.95%) |
Jun 17, 2021 | 13.37 | 13.55 | 13.27 | 13.29 | 1,108,072 | -0.13(-0.94%) |
Jun 16, 2021 | 13.43 | 13.59 | 13.25 | 13.41 | 1,250,215 | -0.03(-0.22%) |
Jun 15, 2021 | 13.73 | 13.76 | 13.34 | 13.44 | 1,978,004 | -0.33(-2.39%) |
Jun 14, 2021 | 13.87 | 14.06 | 13.65 | 13.77 | 1,662,044 | -0.17(-1.25%) |
Jun 11, 2021 | 14.08 | 14.13 | 13.84 | 13.95 | 1,540,375 | -0.04(-0.28%) |
Jun 10, 2021 | 14.16 | 14.47 | 13.99 | 13.99 | 2,607,341 | -0.15(-1.03%) |
Jun 09, 2021 | 13.96 | 14.34 | 13.81 | 14.13 | 2,121,515 | +0.16(+1.18%) |
Jun 08, 2021 | 14.26 | 14.30 | 13.45 | 13.97 | 2,283,979 | -0.29(-2.04%) |
Jun 07, 2021 | 13.40 | 14.60 | 13.40 | 14.26 | 5,084,108 | +0.93(+6.98%) |
Jun 04, 2021 | 13.20 | 13.37 | 13.11 | 13.33 | 1,517,274 | +0.19(+1.48%) |
Jun 03, 2021 | 13.06 | 13.20 | 12.70 | 13.13 | 1,915,123 | -0.07(-0.51%) |
Jun 02, 2021 | 13.09 | 13.37 | 12.87 | 13.20 | 2,240,991 | +0.34(+2.64%) |