Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 13.52 | 13.63 | 13.26 | 13.36 | 80,950 | -0.14(-1.04%) |
Aug 30, 2021 | 14.06 | 14.06 | 13.43 | 13.50 | 103,139 | -0.40(-2.88%) |
Aug 27, 2021 | 13.57 | 14.03 | 13.57 | 13.90 | 81,434 | +0.58(+4.35%) |
Aug 26, 2021 | 13.38 | 13.51 | 13.16 | 13.32 | 106,974 | -0.04(-0.34%) |
Aug 25, 2021 | 13.32 | 13.46 | 13.12 | 13.37 | 142,726 | -0.04(-0.34%) |
Aug 24, 2021 | 13.25 | 13.75 | 13.24 | 13.41 | 91,582 | +0.21(+1.59%) |
Aug 23, 2021 | 13.30 | 13.45 | 12.93 | 13.20 | 109,057 | +0.06(+0.46%) |
Aug 20, 2021 | 12.74 | 13.26 | 12.54 | 13.14 | 159,836 | +0.37(+2.90%) |
Aug 19, 2021 | 13.15 | 13.39 | 12.56 | 12.77 | 264,750 | -0.45(-3.40%) |
Aug 18, 2021 | 13.36 | 13.68 | 13.03 | 13.22 | 85,881 | -0.21(-1.56%) |
Aug 17, 2021 | 13.78 | 13.85 | 13.34 | 13.43 | 122,348 | -0.55(-3.93%) |
Aug 16, 2021 | 13.57 | 14.28 | 13.26 | 13.98 | 196,132 | +0.39(+2.87%) |
Aug 13, 2021 | 14.20 | 14.20 | 13.55 | 13.59 | 167,983 | -0.53(-3.75%) |
Aug 12, 2021 | 14.66 | 14.67 | 14.03 | 14.12 | 171,127 | -0.45(-3.09%) |
Aug 11, 2021 | 14.48 | 14.87 | 14.00 | 14.57 | 376,850 | +0.35(+2.46%) |
Aug 10, 2021 | 14.16 | 14.30 | 13.62 | 14.22 | 388,672 | +0.09(+0.64%) |
Aug 09, 2021 | 15.40 | 15.44 | 13.95 | 14.13 | 437,381 | -1.43(-9.19%) |
Aug 06, 2021 | 15.61 | 16.80 | 15.10 | 15.56 | 266,467 | -1.03(-6.21%) |
Aug 05, 2021 | 16.10 | 17.11 | 16.10 | 16.59 | 243,226 | +0.63(+3.95%) |
Aug 04, 2021 | 16.17 | 16.36 | 15.72 | 15.96 | 148,487 | -0.57(-3.45%) |
Aug 03, 2021 | 17.19 | 17.19 | 16.25 | 16.53 | 238,997 | -0.53(-3.11%) |
Aug 02, 2021 | 17.16 | 17.74 | 17.01 | 17.06 | 121,406 | -0.02(-0.12%) |
Jul 30, 2021 | 17.51 | 17.65 | 16.96 | 17.08 | 92,489 | -0.47(-2.68%) |
Jul 29, 2021 | 17.75 | 17.95 | 17.53 | 17.55 | 52,549 | +0.05(+0.29%) |
Jul 28, 2021 | 17.60 | 17.90 | 17.18 | 17.50 | 174,722 | +0.17(+0.98%) |
Jul 27, 2021 | 17.50 | 17.84 | 17.26 | 17.33 | 113,334 | -0.37(-2.09%) |
Jul 26, 2021 | 17.46 | 17.84 | 17.46 | 17.70 | 84,821 | +0.28(+1.61%) |
Jul 23, 2021 | 18.01 | 18.19 | 17.36 | 17.42 | 146,664 | -0.43(-2.41%) |
Jul 22, 2021 | 18.30 | 18.42 | 17.64 | 17.85 | 340,893 | -0.60(-3.25%) |
Jul 21, 2021 | 18.68 | 19.09 | 18.14 | 18.45 | 181,570 | -0.23(-1.23%) |
Jul 20, 2021 | 17.47 | 18.90 | 17.47 | 18.68 | 202,402 | +1.30(+7.48%) |
Jul 19, 2021 | 18.30 | 18.40 | 16.97 | 17.38 | 470,158 | -1.55(-8.19%) |
Jul 16, 2021 | 18.71 | 19.07 | 18.54 | 18.93 | 220,987 | +0.52(+2.82%) |
Jul 15, 2021 | 18.35 | 18.66 | 18.22 | 18.41 | 185,515 | -0.15(-0.81%) |
Jul 14, 2021 | 18.88 | 19.16 | 18.34 | 18.56 | 165,496 | -0.23(-1.22%) |
Jul 13, 2021 | 19.09 | 19.22 | 18.61 | 18.79 | 207,051 | -0.46(-2.39%) |
Jul 12, 2021 | 18.22 | 19.28 | 18.19 | 19.25 | 169,707 | +0.82(+4.45%) |
Jul 09, 2021 | 17.99 | 18.84 | 17.92 | 18.43 | 170,179 | +0.75(+4.24%) |
Jul 08, 2021 | 16.79 | 17.85 | 16.62 | 17.68 | 240,894 | +0.50(+2.91%) |
Jul 07, 2021 | 17.26 | 17.67 | 16.79 | 17.18 | 158,907 | -0.25(-1.43%) |
Jul 06, 2021 | 17.98 | 17.98 | 17.24 | 17.43 | 122,467 | -0.38(-2.13%) |
Jul 02, 2021 | 17.93 | 18.06 | 17.52 | 17.81 | 107,738 | -0.13(-0.72%) |
Jul 01, 2021 | 17.88 | 17.99 | 17.34 | 17.94 | 169,818 | +0.43(+2.46%) |
Jun 30, 2021 | 16.47 | 17.60 | 16.37 | 17.51 | 187,588 | +1.01(+6.12%) |
Jun 29, 2021 | 17.00 | 17.02 | 16.47 | 16.50 | 139,589 | -0.33(-1.96%) |
Jun 28, 2021 | 17.42 | 17.45 | 16.68 | 16.83 | 149,842 | -0.72(-4.10%) |
Jun 25, 2021 | 18.00 | 18.02 | 17.54 | 17.55 | 433,988 | -0.37(-2.06%) |
Jun 24, 2021 | 17.99 | 18.01 | 17.56 | 17.92 | 175,746 | -0.05(-0.28%) |
Jun 23, 2021 | 17.91 | 18.26 | 17.56 | 17.97 | 169,695 | +0.05(+0.28%) |
Jun 22, 2021 | 18.17 | 18.17 | 17.21 | 17.92 | 221,106 | -0.24(-1.32%) |
Jun 21, 2021 | 17.44 | 18.24 | 17.14 | 18.16 | 281,598 | +0.77(+4.43%) |
Jun 18, 2021 | 18.21 | 18.44 | 17.35 | 17.39 | 1,480,510 | -1.15(-6.20%) |
Jun 17, 2021 | 19.31 | 19.65 | 18.40 | 18.54 | 188,504 | -0.91(-4.68%) |
Jun 16, 2021 | 19.68 | 19.99 | 19.33 | 19.45 | 174,867 | -0.33(-1.67%) |
Jun 15, 2021 | 20.53 | 20.93 | 19.34 | 19.78 | 246,664 | -0.73(-3.56%) |
Jun 14, 2021 | 19.38 | 20.61 | 19.21 | 20.51 | 386,901 | +1.28(+6.66%) |
Jun 11, 2021 | 18.19 | 19.26 | 18.19 | 19.23 | 190,365 | +1.20(+6.66%) |
Jun 10, 2021 | 18.18 | 18.42 | 18.02 | 18.03 | 128,938 | -0.08(-0.44%) |
Jun 09, 2021 | 18.72 | 18.85 | 18.07 | 18.11 | 104,750 | -0.51(-2.74%) |
Jun 08, 2021 | 18.79 | 19.42 | 18.37 | 18.62 | 156,626 | -0.15(-0.80%) |
Jun 07, 2021 | 18.33 | 18.82 | 18.20 | 18.77 | 110,295 | +0.53(+2.91%) |
Jun 04, 2021 | 17.43 | 18.27 | 17.43 | 18.24 | 117,508 | +0.55(+3.11%) |
Jun 03, 2021 | 17.55 | 17.77 | 17.34 | 17.69 | 90,411 | +0.08(+0.45%) |
Jun 02, 2021 | 17.69 | 17.96 | 17.13 | 17.61 | 137,333 | +0.06(+0.34%) |