Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 15.10 | 16.00 | 15.00 | 16.00 | 117,013 | +0.90(+5.96%) |
Aug 30, 2021 | 15.40 | 15.50 | 14.80 | 15.10 | 59,115 | -0.30(-1.95%) |
Aug 27, 2021 | 15.30 | 16.10 | 15.20 | 15.40 | 96,736 | -0.10(-0.65%) |
Aug 26, 2021 | 16.00 | 16.00 | 14.70 | 15.50 | 106,122 | -0.30(-1.90%) |
Aug 25, 2021 | 15.90 | 16.40 | 15.45 | 15.80 | 137,246 | -0.50(-3.07%) |
Aug 24, 2021 | 15.30 | 16.50 | 14.60 | 16.30 | 353,838 | +0.40(+2.52%) |
Aug 23, 2021 | 14.40 | 16.40 | 14.30 | 15.90 | 2,756,314 | +3.00(+23.26%) |
Aug 20, 2021 | 12.30 | 13.20 | 12.30 | 12.90 | 277,364 | +0.60(+4.88%) |
Aug 19, 2021 | 12.70 | 13.00 | 12.10 | 12.30 | 79,787 | -0.70(-5.38%) |
Aug 18, 2021 | 12.40 | 13.70 | 12.33 | 13.00 | 93,311 | +0.60(+4.84%) |
Aug 17, 2021 | 12.30 | 13.10 | 12.00 | 12.40 | 89,858 | -0.10(-0.80%) |
Aug 16, 2021 | 13.10 | 13.40 | 12.20 | 12.50 | 107,425 | -0.60(-4.58%) |
Aug 13, 2021 | 11.90 | 13.80 | 11.70 | 13.10 | 238,080 | +1.50(+12.93%) |
Aug 12, 2021 | 11.70 | 12.80 | 11.40 | 11.60 | 169,313 | -0.20(-1.69%) |
Aug 11, 2021 | 11.70 | 12.00 | 11.50 | 11.80 | 33,271 | +0.20(+1.72%) |
Aug 10, 2021 | 11.90 | 12.00 | 11.50 | 11.60 | 50,506 | -0.20(-1.69%) |
Aug 09, 2021 | 12.10 | 12.20 | 11.70 | 11.80 | 33,373 | -0.10(-0.84%) |
Aug 06, 2021 | 12.00 | 12.10 | 11.70 | 11.90 | 30,639 | -0.10(-0.83%) |
Aug 05, 2021 | 12.00 | 12.20 | 11.50 | 12.00 | 30,031 | +0.20(+1.69%) |
Aug 04, 2021 | 12.10 | 12.10 | 11.80 | 11.80 | 19,013 | -0.20(-1.67%) |
Aug 03, 2021 | 12.40 | 12.50 | 11.90 | 12.00 | 36,220 | -0.40(-3.23%) |
Aug 02, 2021 | 11.60 | 12.40 | 11.60 | 12.40 | 46,309 | +0.80(+6.90%) |
Jul 30, 2021 | 11.60 | 12.20 | 11.60 | 11.60 | 35,297 | -0.20(-1.69%) |
Jul 29, 2021 | 12.00 | 12.20 | 11.70 | 11.80 | 31,319 | +0.00(+0.00%) |
Jul 28, 2021 | 11.60 | 12.10 | 11.60 | 11.80 | 61,952 | +0.10(+0.85%) |
Jul 27, 2021 | 12.40 | 12.50 | 11.35 | 11.70 | 69,240 | -0.70(-5.65%) |
Jul 26, 2021 | 13.00 | 13.24 | 12.22 | 12.40 | 56,531 | -0.40(-3.13%) |
Jul 23, 2021 | 13.40 | 13.40 | 12.80 | 12.80 | 26,088 | -0.40(-3.03%) |
Jul 22, 2021 | 13.50 | 13.70 | 13.10 | 13.20 | 16,528 | -0.20(-1.49%) |
Jul 21, 2021 | 13.10 | 13.60 | 13.10 | 13.40 | 30,250 | +0.40(+3.08%) |
Jul 20, 2021 | 13.20 | 13.40 | 12.90 | 13.00 | 59,762 | -0.10(-0.76%) |
Jul 19, 2021 | 12.80 | 13.50 | 12.70 | 13.10 | 45,976 | +0.20(+1.55%) |
Jul 16, 2021 | 13.50 | 13.50 | 12.90 | 12.90 | 47,000 | -0.50(-3.73%) |
Jul 15, 2021 | 13.20 | 13.60 | 13.00 | 13.40 | 35,963 | +0.10(+0.75%) |
Jul 14, 2021 | 13.50 | 13.60 | 13.30 | 13.30 | 35,907 | -0.10(-0.75%) |
Jul 13, 2021 | 13.70 | 14.04 | 13.30 | 13.40 | 45,477 | -0.50(-3.60%) |
Jul 12, 2021 | 14.10 | 14.20 | 13.60 | 13.90 | 34,541 | -0.10(-0.71%) |
Jul 09, 2021 | 14.00 | 14.14 | 13.55 | 14.00 | 53,167 | +0.30(+2.19%) |
Jul 08, 2021 | 13.20 | 13.90 | 12.60 | 13.70 | 78,825 | +0.00(+0.00%) |
Jul 07, 2021 | 14.60 | 14.68 | 13.50 | 13.70 | 120,858 | -0.80(-5.52%) |
Jul 06, 2021 | 14.80 | 15.10 | 14.50 | 14.50 | 70,927 | -0.50(-3.33%) |
Jul 02, 2021 | 15.20 | 15.20 | 14.70 | 15.00 | 62,089 | -0.10(-0.66%) |
Jul 01, 2021 | 15.40 | 15.50 | 14.90 | 15.10 | 97,199 | -0.40(-2.58%) |
Jun 30, 2021 | 15.40 | 15.58 | 15.10 | 15.50 | 67,457 | +0.20(+1.31%) |
Jun 29, 2021 | 15.50 | 15.80 | 15.30 | 15.30 | 34,833 | -0.10(-0.65%) |
Jun 28, 2021 | 16.40 | 16.50 | 15.30 | 15.40 | 100,641 | -0.80(-4.94%) |
Jun 25, 2021 | 15.70 | 16.30 | 15.10 | 16.20 | 824,646 | +0.60(+3.85%) |
Jun 24, 2021 | 15.90 | 15.95 | 15.30 | 15.60 | 80,990 | -0.10(-0.64%) |
Jun 23, 2021 | 14.90 | 15.85 | 14.90 | 15.70 | 78,604 | +0.60(+3.97%) |
Jun 22, 2021 | 15.30 | 15.30 | 14.80 | 15.10 | 77,609 | +0.40(+2.72%) |
Jun 21, 2021 | 16.00 | 16.00 | 14.50 | 14.70 | 133,767 | -0.60(-3.92%) |
Jun 18, 2021 | 15.80 | 16.00 | 15.30 | 15.30 | 145,862 | -0.70(-4.37%) |
Jun 17, 2021 | 15.80 | 16.50 | 15.70 | 16.00 | 114,323 | +0.20(+1.27%) |
Jun 16, 2021 | 16.50 | 16.70 | 15.50 | 15.80 | 128,266 | -0.70(-4.24%) |
Jun 15, 2021 | 17.20 | 17.20 | 16.40 | 16.50 | 78,792 | -0.60(-3.51%) |
Jun 14, 2021 | 17.40 | 17.50 | 16.70 | 17.10 | 78,582 | +0.10(+0.59%) |
Jun 11, 2021 | 16.90 | 17.30 | 16.80 | 17.00 | 43,928 | -0.10(-0.58%) |
Jun 10, 2021 | 17.30 | 17.40 | 16.80 | 17.10 | 71,075 | +0.10(+0.59%) |
Jun 09, 2021 | 16.80 | 17.15 | 16.50 | 17.00 | 73,885 | +0.50(+3.03%) |
Jun 08, 2021 | 17.50 | 17.50 | 16.30 | 16.50 | 114,102 | -0.90(-5.17%) |
Jun 07, 2021 | 17.10 | 17.48 | 16.90 | 17.40 | 72,134 | +0.50(+2.96%) |
Jun 04, 2021 | 17.10 | 17.75 | 16.70 | 16.90 | 83,255 | -0.10(-0.59%) |
Jun 03, 2021 | 16.10 | 17.10 | 16.00 | 17.00 | 90,136 | +0.50(+3.03%) |
Jun 02, 2021 | 16.10 | 16.50 | 15.80 | 16.50 | 67,280 | +0.50(+3.12%) |