Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 11.73 | 12.05 | 11.70 | 11.90 | 369,666 | -0.01(-0.08%) |
Aug 30, 2021 | 12.07 | 12.10 | 11.80 | 11.91 | 270,867 | -0.18(-1.49%) |
Aug 27, 2021 | 11.86 | 12.19 | 11.62 | 12.09 | 437,263 | +0.26(+2.20%) |
Aug 26, 2021 | 11.88 | 12.26 | 11.50 | 11.83 | 220,248 | -0.15(-1.25%) |
Aug 25, 2021 | 11.82 | 12.05 | 11.62 | 11.98 | 414,832 | +0.17(+1.44%) |
Aug 24, 2021 | 11.37 | 11.86 | 11.29 | 11.81 | 410,387 | +0.40(+3.51%) |
Aug 23, 2021 | 11.05 | 11.46 | 11.05 | 11.41 | 316,074 | +0.23(+2.09%) |
Aug 20, 2021 | 11.01 | 11.45 | 10.97 | 11.18 | 614,529 | -0.02(-0.17%) |
Aug 19, 2021 | 11.10 | 11.35 | 11.06 | 11.20 | 442,845 | -0.14(-1.28%) |
Aug 18, 2021 | 11.35 | 11.50 | 11.10 | 11.34 | 384,073 | +0.02(+0.18%) |
Aug 17, 2021 | 11.34 | 11.64 | 11.10 | 11.32 | 707,957 | -0.29(-2.50%) |
Aug 16, 2021 | 11.43 | 11.43 | 11.43 | 11.61 | 606,276 | -0.45(-3.73%) |
Aug 13, 2021 | 11.99 | 12.36 | 11.90 | 12.06 | 397,330 | -0.04(-0.33%) |
Aug 12, 2021 | 12.16 | 12.76 | 11.96 | 12.10 | 380,194 | -0.11(-0.90%) |
Aug 11, 2021 | 12.72 | 12.85 | 11.98 | 12.21 | 558,227 | -0.03(-0.28%) |
Aug 10, 2021 | 11.95 | 12.29 | 11.80 | 12.24 | 1,044,448 | +0.33(+2.81%) |
Aug 09, 2021 | 12.17 | 12.17 | 11.72 | 11.91 | 582,790 | -0.07(-0.58%) |
Aug 06, 2021 | 11.72 | 12.16 | 11.70 | 11.98 | 461,845 | -0.07(-0.58%) |
Aug 05, 2021 | 11.37 | 12.07 | 11.34 | 12.05 | 523,113 | +0.61(+5.33%) |
Aug 04, 2021 | 11.86 | 11.97 | 11.42 | 11.44 | 715,860 | -0.48(-4.03%) |
Aug 03, 2021 | 12.35 | 12.35 | 11.92 | 11.92 | 620,765 | -0.43(-3.48%) |
Aug 02, 2021 | 12.00 | 12.50 | 11.95 | 12.35 | 338,826 | +0.31(+2.57%) |
Jul 30, 2021 | 12.04 | 12.80 | 11.80 | 12.04 | 656,099 | -0.16(-1.34%) |
Jul 29, 2021 | 12.18 | 12.48 | 12.03 | 12.20 | 395,692 | +0.02(+0.20%) |
Jul 28, 2021 | 12.30 | 12.31 | 11.92 | 12.18 | 479,662 | +0.28(+2.34%) |
Jul 27, 2021 | 12.30 | 12.45 | 11.75 | 11.90 | 866,695 | -0.48(-3.87%) |
Jul 26, 2021 | 12.95 | 12.95 | 12.30 | 12.38 | 530,358 | -0.37(-2.90%) |
Jul 23, 2021 | 13.18 | 13.35 | 12.72 | 12.75 | 424,587 | -0.43(-3.26%) |
Jul 22, 2021 | 12.94 | 13.30 | 12.85 | 13.18 | 352,117 | +0.08(+0.58%) |
Jul 21, 2021 | 13.00 | 13.30 | 12.73 | 13.10 | 344,975 | +0.16(+1.27%) |
Jul 20, 2021 | 12.63 | 12.94 | 12.50 | 12.94 | 493,822 | +0.22(+1.73%) |
Jul 19, 2021 | 13.00 | 13.15 | 12.30 | 12.72 | 1,276,477 | -0.60(-4.52%) |
Jul 16, 2021 | 13.49 | 14.00 | 13.20 | 13.32 | 494,799 | -0.36(-2.62%) |
Jul 15, 2021 | 14.06 | 14.10 | 13.31 | 13.68 | 902,199 | -0.35(-2.49%) |
Jul 14, 2021 | 14.80 | 14.80 | 13.67 | 14.03 | 797,693 | -0.13(-0.92%) |
Jul 13, 2021 | 13.90 | 14.50 | 13.90 | 14.16 | 851,971 | +0.28(+2.02%) |
Jul 12, 2021 | 14.06 | 14.13 | 13.82 | 13.88 | 253,473 | -0.18(-1.28%) |
Jul 09, 2021 | 13.90 | 14.10 | 13.82 | 14.06 | 392,514 | +0.16(+1.15%) |
Jul 08, 2021 | 13.55 | 14.00 | 13.40 | 13.90 | 557,224 | +0.06(+0.42%) |
Jul 07, 2021 | 13.78 | 14.07 | 13.55 | 13.84 | 332,277 | +0.04(+0.30%) |
Jul 06, 2021 | 14.00 | 14.29 | 13.69 | 13.80 | 484,227 | -0.19(-1.36%) |
Jul 02, 2021 | 14.14 | 14.30 | 13.95 | 13.99 | 501,788 | -0.27(-1.89%) |
Jul 01, 2021 | 14.40 | 14.53 | 14.10 | 14.26 | 243,958 | +0.17(+1.17%) |
Jun 30, 2021 | 14.45 | 14.45 | 13.98 | 14.09 | 523,436 | -0.43(-2.93%) |
Jun 29, 2021 | 14.38 | 14.60 | 14.02 | 14.52 | 471,585 | -0.07(-0.48%) |
Jun 28, 2021 | 14.38 | 15.02 | 14.24 | 14.59 | 322,653 | +0.04(+0.27%) |
Jun 25, 2021 | 14.46 | 14.67 | 14.40 | 14.55 | 279,407 | +0.09(+0.62%) |
Jun 24, 2021 | 14.41 | 14.49 | 13.94 | 14.46 | 522,295 | +0.40(+2.85%) |
Jun 23, 2021 | 14.00 | 14.20 | 13.55 | 14.06 | 469,292 | +0.59(+4.38%) |
Jun 22, 2021 | 13.62 | 13.68 | 13.40 | 13.47 | 423,932 | -0.03(-0.22%) |
Jun 21, 2021 | 13.25 | 13.60 | 13.17 | 13.50 | 493,346 | +0.19(+1.43%) |
Jun 18, 2021 | 13.59 | 13.70 | 13.10 | 13.31 | 546,653 | -0.26(-1.92%) |
Jun 17, 2021 | 13.75 | 13.91 | 13.40 | 13.57 | 509,857 | -0.12(-0.88%) |
Jun 16, 2021 | 13.99 | 14.14 | 13.50 | 13.69 | 908,321 | -0.25(-1.79%) |
Jun 15, 2021 | 14.50 | 14.67 | 13.77 | 13.94 | 752,677 | -0.56(-3.86%) |
Jun 14, 2021 | 14.69 | 14.69 | 14.16 | 14.50 | 420,041 | +0.03(+0.17%) |
Jun 11, 2021 | 15.00 | 15.00 | 14.38 | 14.47 | 371,227 | -0.22(-1.47%) |
Jun 10, 2021 | 14.77 | 14.95 | 14.50 | 14.69 | 349,576 | -0.08(-0.54%) |
Jun 09, 2021 | 14.94 | 14.98 | 14.73 | 14.77 | 324,922 | -0.08(-0.54%) |
Jun 08, 2021 | 14.94 | 15.00 | 14.72 | 14.85 | 356,264 | -0.02(-0.13%) |
Jun 07, 2021 | 14.80 | 15.00 | 14.65 | 14.87 | 373,727 | -0.03(-0.20%) |
Jun 04, 2021 | 14.90 | 15.10 | 14.66 | 14.90 | 347,287 | +0.07(+0.47%) |
Jun 03, 2021 | 15.03 | 15.11 | 14.79 | 14.83 | 436,303 | -0.30(-1.98%) |
Jun 02, 2021 | 14.95 | 15.13 | 14.90 | 15.13 | 444,556 | +0.23(+1.54%) |