Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 12.68 | 12.98 | 12.55 | 12.81 | 3,168,645 | +0.25(+1.98%) |
Aug 30, 2021 | 12.85 | 12.94 | 12.50 | 12.57 | 2,750,093 | -0.18(-1.40%) |
Aug 27, 2021 | 12.06 | 12.86 | 11.98 | 12.74 | 3,631,670 | +0.67(+5.51%) |
Aug 26, 2021 | 12.06 | 12.35 | 11.94 | 12.08 | 2,566,724 | -0.12(-0.98%) |
Aug 25, 2021 | 12.37 | 12.37 | 12.04 | 12.20 | 2,543,612 | -0.28(-2.26%) |
Aug 24, 2021 | 12.56 | 12.60 | 12.25 | 12.48 | 2,966,068 | +0.09(+0.72%) |
Aug 23, 2021 | 12.23 | 12.52 | 12.06 | 12.39 | 4,116,405 | +0.64(+5.49%) |
Aug 20, 2021 | 11.50 | 12.00 | 11.44 | 11.75 | 7,940,217 | +0.13(+1.11%) |
Aug 19, 2021 | 11.85 | 11.95 | 11.47 | 11.62 | 5,022,163 | -0.36(-2.98%) |
Aug 18, 2021 | 11.97 | 12.14 | 11.65 | 11.97 | 6,176,926 | +0.01(+0.08%) |
Aug 17, 2021 | 12.36 | 12.40 | 11.76 | 11.96 | 5,147,594 | -0.53(-4.21%) |
Aug 16, 2021 | 12.75 | 12.75 | 12.28 | 12.49 | 3,733,577 | -0.16(-1.25%) |
Aug 13, 2021 | 12.64 | 12.87 | 12.55 | 12.65 | 3,050,106 | +0.27(+2.16%) |
Aug 12, 2021 | 12.72 | 12.74 | 12.23 | 12.38 | 3,322,944 | -0.45(-3.48%) |
Aug 11, 2021 | 12.65 | 13.00 | 12.61 | 12.83 | 3,404,778 | +0.40(+3.19%) |
Aug 10, 2021 | 12.40 | 12.63 | 12.26 | 12.43 | 2,836,118 | +0.06(+0.48%) |
Aug 09, 2021 | 12.61 | 12.82 | 12.31 | 12.37 | 4,633,053 | -0.61(-4.66%) |
Aug 06, 2021 | 12.73 | 13.09 | 12.61 | 12.98 | 3,146,401 | -0.22(-1.65%) |
Aug 05, 2021 | 13.06 | 13.43 | 12.87 | 13.19 | 2,879,845 | +0.10(+0.76%) |
Aug 04, 2021 | 13.85 | 13.98 | 13.08 | 13.09 | 3,610,780 | -0.44(-3.23%) |
Aug 03, 2021 | 13.40 | 13.57 | 13.31 | 13.53 | 2,388,475 | +0.10(+0.74%) |
Aug 02, 2021 | 13.50 | 13.54 | 13.28 | 13.43 | 2,743,612 | -0.17(-1.24%) |
Jul 30, 2021 | 13.47 | 13.72 | 13.35 | 13.60 | 2,758,802 | -0.02(-0.15%) |
Jul 29, 2021 | 13.81 | 13.99 | 13.60 | 13.62 | 3,982,491 | +0.34(+2.54%) |
Jul 28, 2021 | 12.84 | 13.31 | 12.80 | 13.28 | 3,153,696 | +0.44(+3.40%) |
Jul 27, 2021 | 13.02 | 13.08 | 12.59 | 12.85 | 2,247,748 | -0.17(-1.30%) |
Jul 26, 2021 | 12.76 | 13.22 | 12.76 | 13.02 | 2,790,347 | +0.29(+2.26%) |
Jul 23, 2021 | 12.79 | 12.81 | 12.52 | 12.73 | 2,286,208 | -0.13(-1.00%) |
Jul 22, 2021 | 12.97 | 12.98 | 12.59 | 12.86 | 3,265,332 | -0.13(-0.99%) |
Jul 21, 2021 | 12.42 | 13.08 | 12.40 | 12.99 | 3,398,498 | +0.56(+4.47%) |
Jul 20, 2021 | 12.44 | 12.70 | 12.27 | 12.43 | 4,053,155 | +0.05(+0.40%) |
Jul 19, 2021 | 12.49 | 12.80 | 12.24 | 12.38 | 7,866,603 | -0.49(-3.78%) |
Jul 16, 2021 | 13.59 | 13.74 | 12.75 | 12.87 | 6,580,679 | -0.96(-6.96%) |
Jul 15, 2021 | 14.00 | 14.10 | 13.61 | 13.83 | 3,746,569 | -0.14(-0.99%) |
Jul 14, 2021 | 14.28 | 14.38 | 13.87 | 13.97 | 4,131,742 | +0.07(+0.50%) |
Jul 13, 2021 | 14.10 | 14.32 | 13.88 | 13.90 | 3,222,993 | -0.11(-0.78%) |
Jul 12, 2021 | 14.28 | 14.43 | 13.94 | 14.01 | 3,519,884 | -0.48(-3.29%) |
Jul 09, 2021 | 14.24 | 14.68 | 14.22 | 14.48 | 3,415,814 | +0.24(+1.67%) |
Jul 08, 2021 | 14.82 | 14.95 | 14.05 | 14.25 | 5,158,934 | -0.64(-4.33%) |
Jul 07, 2021 | 15.19 | 15.24 | 14.53 | 14.89 | 4,513,479 | -0.29(-1.90%) |
Jul 06, 2021 | 15.77 | 15.87 | 15.10 | 15.18 | 3,064,958 | -0.35(-2.24%) |
Jul 02, 2021 | 15.83 | 15.94 | 15.36 | 15.53 | 2,974,556 | +0.03(+0.19%) |
Jul 01, 2021 | 15.95 | 15.96 | 15.30 | 15.50 | 2,986,680 | -0.19(-1.20%) |
Jun 30, 2021 | 15.28 | 15.78 | 15.15 | 15.68 | 2,566,071 | +0.42(+2.73%) |
Jun 29, 2021 | 15.14 | 15.53 | 14.95 | 15.27 | 3,151,221 | -0.16(-1.03%) |
Jun 28, 2021 | 15.68 | 15.76 | 15.19 | 15.43 | 2,966,435 | -0.21(-1.33%) |
Jun 25, 2021 | 15.95 | 16.01 | 15.37 | 15.63 | 4,129,442 | -0.13(-0.82%) |
Jun 24, 2021 | 15.84 | 15.85 | 15.59 | 15.76 | 2,938,610 | +0.15(+0.95%) |
Jun 23, 2021 | 15.85 | 16.16 | 15.59 | 15.61 | 3,045,949 | -0.06(-0.38%) |
Jun 22, 2021 | 15.64 | 15.75 | 15.43 | 15.67 | 2,988,452 | -0.18(-1.13%) |
Jun 21, 2021 | 16.21 | 16.22 | 15.54 | 15.85 | 4,246,790 | -0.20(-1.24%) |
Jun 18, 2021 | 16.36 | 16.62 | 16.00 | 16.05 | 12,727,544 | -0.22(-1.34%) |
Jun 17, 2021 | 16.85 | 17.26 | 16.03 | 16.27 | 12,623,366 | -1.39(-7.87%) |
Jun 16, 2021 | 17.96 | 18.33 | 17.62 | 17.66 | 5,145,814 | -0.24(-1.33%) |
Jun 15, 2021 | 18.07 | 18.18 | 17.60 | 17.90 | 3,562,385 | -0.19(-1.04%) |
Jun 14, 2021 | 17.35 | 18.36 | 17.22 | 18.08 | 5,044,131 | +0.35(+1.96%) |
Jun 11, 2021 | 18.14 | 18.26 | 17.63 | 17.74 | 4,100,188 | -0.47(-2.56%) |
Jun 10, 2021 | 17.38 | 18.22 | 17.33 | 18.20 | 5,290,579 | +0.85(+4.92%) |
Jun 09, 2021 | 17.27 | 17.59 | 17.20 | 17.35 | 2,874,218 | +0.20(+1.16%) |
Jun 08, 2021 | 17.39 | 17.60 | 17.13 | 17.15 | 3,203,703 | -0.39(-2.21%) |
Jun 07, 2021 | 17.43 | 17.62 | 17.15 | 17.54 | 3,237,505 | +0.10(+0.57%) |
Jun 04, 2021 | 17.75 | 17.76 | 17.38 | 17.44 | 3,346,970 | +0.06(+0.34%) |
Jun 03, 2021 | 17.85 | 17.90 | 17.34 | 17.38 | 5,319,741 | -1.07(-5.81%) |
Jun 02, 2021 | 18.31 | 18.52 | 17.95 | 18.45 | 4,121,941 | +0.20(+1.09%) |