Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 12.89 | 12.98 | 12.72 | 12.72 | 12,396 | -0.13(-0.98%) |
Aug 30, 2021 | 13.45 | 13.59 | 12.79 | 12.84 | 26,547 | -0.68(-5.00%) |
Aug 27, 2021 | 13.41 | 13.65 | 13.41 | 13.52 | 14,475 | +0.05(+0.36%) |
Aug 26, 2021 | 13.49 | 13.49 | 13.39 | 13.47 | 14,891 | +0.07(+0.50%) |
Aug 25, 2021 | 13.43 | 13.57 | 13.40 | 13.40 | 16,066 | -0.11(-0.79%) |
Aug 24, 2021 | 13.58 | 13.75 | 13.30 | 13.51 | 12,211 | +0.05(+0.36%) |
Aug 23, 2021 | 13.62 | 13.62 | 13.46 | 13.46 | 8,457 | -0.06(-0.43%) |
Aug 20, 2021 | 13.50 | 13.68 | 13.50 | 13.52 | 6,590 | +0.00(+0.00%) |
Aug 19, 2021 | 13.42 | 13.62 | 13.42 | 13.52 | 9,522 | -0.05(-0.36%) |
Aug 18, 2021 | 13.39 | 14.08 | 13.39 | 13.57 | 14,826 | +0.10(+0.72%) |
Aug 17, 2021 | 13.60 | 13.62 | 13.39 | 13.47 | 14,338 | -0.21(-1.55%) |
Aug 16, 2021 | 13.87 | 13.98 | 13.68 | 13.68 | 7,974 | -0.27(-1.94%) |
Aug 13, 2021 | 13.79 | 14.19 | 13.54 | 13.95 | 32,298 | +0.25(+1.83%) |
Aug 12, 2021 | 13.61 | 14.00 | 13.61 | 13.70 | 19,272 | +0.01(+0.07%) |
Aug 11, 2021 | 13.53 | 13.85 | 13.49 | 13.69 | 9,957 | +0.10(+0.71%) |
Aug 10, 2021 | 13.53 | 13.87 | 13.52 | 13.60 | 69,531 | +0.01(+0.07%) |
Aug 09, 2021 | 13.62 | 13.74 | 13.52 | 13.59 | 87,838 | -0.03(-0.21%) |
Aug 06, 2021 | 13.90 | 13.93 | 13.59 | 13.62 | 14,541 | -0.34(-2.42%) |
Aug 05, 2021 | 13.97 | 14.18 | 13.93 | 13.95 | 6,870 | -0.04(-0.28%) |
Aug 04, 2021 | 14.06 | 14.42 | 13.99 | 13.99 | 4,708 | -0.27(-1.90%) |
Aug 03, 2021 | 14.31 | 14.40 | 14.16 | 14.26 | 2,141 | -0.03(-0.20%) |
Aug 02, 2021 | 14.34 | 14.66 | 14.11 | 14.29 | 51,514 | -0.16(-1.14%) |
Jul 30, 2021 | 14.38 | 14.57 | 14.23 | 14.46 | 38,734 | +0.08(+0.54%) |
Jul 29, 2021 | 14.49 | 14.67 | 14.33 | 14.38 | 13,289 | -0.01(-0.07%) |
Jul 28, 2021 | 14.54 | 14.62 | 14.34 | 14.39 | 4,178 | +0.02(+0.13%) |
Jul 27, 2021 | 14.41 | 14.63 | 14.37 | 14.37 | 6,262 | -0.18(-1.26%) |
Jul 26, 2021 | 14.26 | 14.62 | 14.26 | 14.55 | 11,634 | +0.29(+2.03%) |
Jul 23, 2021 | 14.23 | 14.59 | 14.12 | 14.26 | 18,795 | +0.02(+0.14%) |
Jul 22, 2021 | 14.46 | 14.49 | 14.06 | 14.24 | 17,276 | -0.18(-1.27%) |
Jul 21, 2021 | 13.76 | 14.61 | 13.76 | 14.43 | 13,476 | +0.80(+5.88%) |
Jul 20, 2021 | 13.71 | 14.20 | 13.63 | 13.63 | 51,534 | -0.97(-6.62%) |
Jul 19, 2021 | 15.17 | 15.57 | 14.37 | 14.59 | 24,701 | -0.57(-3.76%) |
Jul 16, 2021 | 15.11 | 15.82 | 14.73 | 15.16 | 88,760 | +0.14(+0.96%) |
Jul 15, 2021 | 14.99 | 15.12 | 14.98 | 15.02 | 3,558 | -0.30(-1.95%) |
Jul 14, 2021 | 15.68 | 15.72 | 15.12 | 15.32 | 26,866 | -0.24(-1.55%) |
Jul 13, 2021 | 15.33 | 15.64 | 15.03 | 15.56 | 20,573 | +0.11(+0.69%) |
Jul 12, 2021 | 14.93 | 15.58 | 14.84 | 15.45 | 29,364 | +0.54(+3.63%) |
Jul 09, 2021 | 14.62 | 14.94 | 14.50 | 14.91 | 9,816 | +0.39(+2.66%) |
Jul 08, 2021 | 14.48 | 14.66 | 14.31 | 14.52 | 12,187 | -0.10(-0.66%) |
Jul 07, 2021 | 14.43 | 14.63 | 14.34 | 14.62 | 18,097 | +0.05(+0.33%) |
Jul 06, 2021 | 15.36 | 15.64 | 14.44 | 14.57 | 18,768 | -0.79(-5.12%) |
Jul 02, 2021 | 15.63 | 15.72 | 15.35 | 15.36 | 17,426 | -0.21(-1.35%) |
Jul 01, 2021 | 15.64 | 15.68 | 15.37 | 15.57 | 38,186 | -0.06(-0.37%) |
Jun 30, 2021 | 15.70 | 15.82 | 15.42 | 15.63 | 43,987 | -0.04(-0.24%) |
Jun 29, 2021 | 15.82 | 15.96 | 15.43 | 15.67 | 16,728 | -0.15(-0.97%) |
Jun 28, 2021 | 15.49 | 16.15 | 15.38 | 15.82 | 47,744 | +0.45(+2.93%) |
Jun 25, 2021 | 16.36 | 16.36 | 15.30 | 15.37 | 67,884 | -1.08(-6.58%) |
Jun 24, 2021 | 16.54 | 16.54 | 16.17 | 16.45 | 26,393 | -0.25(-1.49%) |
Jun 23, 2021 | 16.59 | 17.02 | 16.34 | 16.70 | 72,858 | +0.04(+0.23%) |
Jun 22, 2021 | 16.60 | 16.67 | 16.48 | 16.66 | 13,878 | +0.02(+0.12%) |
Jun 21, 2021 | 16.71 | 16.71 | 16.31 | 16.64 | 109,840 | +0.05(+0.29%) |
Jun 18, 2021 | 16.46 | 16.61 | 16.21 | 16.60 | 30,101 | +0.13(+0.82%) |
Jun 17, 2021 | 16.24 | 16.50 | 15.82 | 16.46 | 30,094 | +0.06(+0.35%) |
Jun 16, 2021 | 16.38 | 16.56 | 16.03 | 16.40 | 30,679 | -0.03(-0.18%) |
Jun 15, 2021 | 16.48 | 16.54 | 16.26 | 16.43 | 39,985 | -0.06(-0.35%) |
Jun 14, 2021 | 16.35 | 16.58 | 16.31 | 16.49 | 29,132 | +0.11(+0.64%) |
Jun 11, 2021 | 16.39 | 16.81 | 16.24 | 16.38 | 8,511 | +0.20(+1.24%) |
Jun 10, 2021 | 16.49 | 16.78 | 16.13 | 16.18 | 23,315 | -0.39(-2.37%) |
Jun 09, 2021 | 15.79 | 16.73 | 15.62 | 16.58 | 38,316 | +0.99(+6.33%) |
Jun 08, 2021 | 15.58 | 15.76 | 15.34 | 15.59 | 7,036 | -0.09(-0.55%) |
Jun 07, 2021 | 15.56 | 15.82 | 15.34 | 15.67 | 6,860 | +0.16(+1.05%) |
Jun 04, 2021 | 15.39 | 15.79 | 15.35 | 15.51 | 6,554 | +0.11(+0.68%) |
Jun 03, 2021 | 15.44 | 15.83 | 15.18 | 15.41 | 4,283 | -0.08(-0.50%) |
Jun 02, 2021 | 15.34 | 15.73 | 15.24 | 15.48 | 188,016 | -0.01(-0.06%) |