Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 16.44 | 16.85 | 16.34 | 16.36 | 89,106 | -0.20(-1.21%) |
Aug 30, 2021 | 16.74 | 16.88 | 16.50 | 16.56 | 147,177 | -0.09(-0.54%) |
Aug 27, 2021 | 16.59 | 16.95 | 16.59 | 16.65 | 82,616 | -0.01(-0.06%) |
Aug 26, 2021 | 16.64 | 16.90 | 16.40 | 16.66 | 110,154 | +0.02(+0.12%) |
Aug 25, 2021 | 16.13 | 16.85 | 16.10 | 16.64 | 225,577 | +0.49(+3.03%) |
Aug 24, 2021 | 15.94 | 16.16 | 15.73 | 16.15 | 128,050 | +0.30(+1.89%) |
Aug 23, 2021 | 15.76 | 15.91 | 15.62 | 15.85 | 270,792 | +0.23(+1.47%) |
Aug 20, 2021 | 15.34 | 15.78 | 15.22 | 15.62 | 164,026 | +0.28(+1.83%) |
Aug 19, 2021 | 15.06 | 15.48 | 15.05 | 15.34 | 180,170 | -0.02(-0.13%) |
Aug 18, 2021 | 15.90 | 16.52 | 15.35 | 15.36 | 235,015 | -0.66(-4.12%) |
Aug 17, 2021 | 16.03 | 16.28 | 15.73 | 16.02 | 292,687 | -0.17(-1.05%) |
Aug 16, 2021 | 16.43 | 16.43 | 15.78 | 16.19 | 357,611 | -0.28(-1.70%) |
Aug 13, 2021 | 17.01 | 17.39 | 16.04 | 16.47 | 1,052,671 | -1.87(-10.20%) |
Aug 12, 2021 | 18.65 | 18.76 | 17.98 | 18.34 | 379,477 | -0.34(-1.82%) |
Aug 11, 2021 | 19.57 | 19.57 | 18.33 | 18.68 | 281,319 | -0.86(-4.40%) |
Aug 10, 2021 | 19.46 | 20.94 | 19.28 | 19.54 | 693,399 | +0.26(+1.35%) |
Aug 09, 2021 | 19.31 | 19.62 | 19.15 | 19.28 | 117,279 | -0.17(-0.87%) |
Aug 06, 2021 | 19.53 | 19.53 | 18.95 | 19.45 | 97,071 | -0.07(-0.36%) |
Aug 05, 2021 | 18.88 | 19.78 | 18.88 | 19.52 | 222,744 | +0.64(+3.39%) |
Aug 04, 2021 | 18.73 | 18.99 | 18.53 | 18.88 | 142,292 | +0.03(+0.16%) |
Aug 03, 2021 | 19.31 | 19.38 | 18.27 | 18.85 | 363,122 | -0.54(-2.78%) |
Aug 02, 2021 | 19.46 | 19.74 | 19.32 | 19.39 | 103,855 | +0.05(+0.26%) |
Jul 30, 2021 | 19.32 | 19.52 | 19.04 | 19.34 | 117,161 | -0.12(-0.62%) |
Jul 29, 2021 | 19.34 | 19.61 | 18.94 | 19.46 | 108,781 | +0.28(+1.46%) |
Jul 28, 2021 | 18.79 | 19.53 | 18.66 | 19.18 | 204,796 | +0.55(+2.95%) |
Jul 27, 2021 | 18.75 | 18.88 | 18.22 | 18.63 | 161,488 | -0.26(-1.38%) |
Jul 26, 2021 | 18.34 | 18.94 | 17.87 | 18.89 | 91,506 | +0.50(+2.72%) |
Jul 23, 2021 | 18.47 | 18.51 | 18.06 | 18.39 | 78,806 | +0.05(+0.27%) |
Jul 22, 2021 | 18.55 | 18.55 | 18.02 | 18.34 | 101,753 | -0.24(-1.29%) |
Jul 21, 2021 | 18.00 | 18.64 | 17.98 | 18.58 | 193,280 | +0.57(+3.16%) |
Jul 20, 2021 | 17.43 | 18.03 | 17.13 | 18.01 | 124,172 | +0.63(+3.62%) |
Jul 19, 2021 | 17.32 | 17.64 | 17.02 | 17.38 | 165,997 | -0.34(-1.92%) |
Jul 16, 2021 | 17.69 | 18.00 | 17.50 | 17.72 | 164,884 | +0.12(+0.68%) |
Jul 15, 2021 | 18.15 | 18.15 | 17.50 | 17.60 | 250,814 | -0.63(-3.46%) |
Jul 14, 2021 | 19.00 | 19.20 | 17.94 | 18.23 | 143,944 | -0.60(-3.19%) |
Jul 13, 2021 | 18.56 | 19.12 | 18.34 | 18.83 | 132,592 | +0.39(+2.11%) |
Jul 12, 2021 | 19.26 | 19.26 | 18.07 | 18.44 | 212,248 | -0.72(-3.76%) |
Jul 09, 2021 | 19.03 | 19.25 | 18.63 | 19.16 | 279,500 | +0.30(+1.59%) |
Jul 08, 2021 | 18.02 | 19.15 | 17.82 | 18.86 | 285,259 | +0.25(+1.34%) |
Jul 07, 2021 | 19.26 | 19.34 | 18.40 | 18.61 | 225,017 | -0.65(-3.37%) |
Jul 06, 2021 | 18.83 | 19.37 | 18.74 | 19.26 | 304,248 | +0.44(+2.34%) |
Jul 02, 2021 | 18.80 | 19.03 | 18.51 | 18.82 | 169,616 | +0.08(+0.43%) |
Jul 01, 2021 | 19.04 | 19.04 | 18.70 | 18.74 | 247,472 | -0.25(-1.32%) |
Jun 30, 2021 | 19.06 | 19.34 | 18.88 | 18.99 | 285,762 | -0.19(-0.99%) |
Jun 29, 2021 | 19.46 | 19.47 | 18.89 | 19.18 | 212,447 | -0.29(-1.49%) |
Jun 28, 2021 | 19.69 | 19.84 | 19.01 | 19.47 | 183,604 | -0.22(-1.12%) |
Jun 25, 2021 | 18.49 | 20.06 | 18.44 | 19.69 | 842,856 | +1.06(+5.69%) |
Jun 24, 2021 | 17.40 | 18.69 | 17.35 | 18.63 | 468,340 | +1.93(+11.56%) |
Jun 23, 2021 | 16.00 | 16.70 | 15.98 | 16.70 | 180,033 | +0.70(+4.37%) |
Jun 22, 2021 | 15.74 | 16.05 | 15.74 | 16.00 | 135,101 | +0.04(+0.25%) |
Jun 21, 2021 | 16.00 | 16.09 | 15.79 | 15.96 | 141,421 | +0.03(+0.19%) |
Jun 18, 2021 | 16.30 | 16.30 | 15.73 | 15.93 | 233,652 | -0.44(-2.69%) |
Jun 17, 2021 | 16.23 | 16.54 | 16.15 | 16.37 | 188,199 | +0.05(+0.31%) |
Jun 16, 2021 | 16.57 | 16.57 | 16.12 | 16.32 | 80,718 | -0.11(-0.67%) |
Jun 15, 2021 | 16.58 | 16.65 | 16.25 | 16.43 | 103,235 | -0.10(-0.60%) |
Jun 14, 2021 | 17.14 | 17.14 | 16.42 | 16.53 | 174,785 | -0.41(-2.42%) |
Jun 11, 2021 | 16.45 | 16.96 | 16.41 | 16.94 | 157,499 | +0.63(+3.86%) |
Jun 10, 2021 | 16.20 | 16.46 | 16.02 | 16.31 | 89,162 | +0.16(+0.99%) |
Jun 09, 2021 | 16.44 | 16.46 | 16.12 | 16.15 | 81,894 | -0.26(-1.58%) |
Jun 08, 2021 | 16.80 | 16.90 | 16.15 | 16.41 | 102,834 | -0.25(-1.50%) |
Jun 07, 2021 | 16.00 | 16.74 | 16.00 | 16.66 | 157,081 | +0.64(+4.00%) |
Jun 04, 2021 | 15.72 | 16.11 | 15.55 | 16.02 | 92,422 | +0.42(+2.69%) |
Jun 03, 2021 | 16.00 | 16.14 | 15.58 | 15.60 | 156,106 | -0.46(-2.86%) |
Jun 02, 2021 | 15.50 | 16.09 | 15.30 | 16.06 | 166,944 | +0.57(+3.68%) |