Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 13.10 | 15.37 | 12.66 | 14.90 | 1,898,652 | +2.56(+20.75%) |
Aug 30, 2021 | 12.52 | 12.54 | 12.27 | 12.34 | 141,352 | -0.20(-1.59%) |
Aug 27, 2021 | 12.55 | 12.68 | 12.44 | 12.54 | 180,591 | +0.04(+0.32%) |
Aug 26, 2021 | 12.07 | 12.89 | 12.07 | 12.50 | 329,984 | +0.34(+2.80%) |
Aug 25, 2021 | 12.25 | 12.43 | 11.95 | 12.16 | 185,386 | +0.06(+0.50%) |
Aug 24, 2021 | 12.23 | 12.44 | 11.87 | 12.10 | 239,021 | -0.04(-0.33%) |
Aug 23, 2021 | 11.61 | 12.16 | 11.61 | 12.14 | 199,554 | +0.67(+5.84%) |
Aug 20, 2021 | 11.34 | 11.60 | 11.25 | 11.47 | 181,104 | +0.03(+0.26%) |
Aug 19, 2021 | 11.75 | 11.90 | 11.38 | 11.44 | 204,131 | -0.42(-3.54%) |
Aug 18, 2021 | 11.91 | 12.24 | 11.60 | 11.86 | 209,700 | +0.01(+0.08%) |
Aug 17, 2021 | 12.00 | 12.08 | 11.71 | 11.85 | 164,721 | -0.37(-3.03%) |
Aug 16, 2021 | 12.51 | 12.60 | 12.05 | 12.22 | 178,857 | -0.41(-3.25%) |
Aug 13, 2021 | 13.36 | 13.36 | 12.57 | 12.63 | 196,804 | -0.72(-5.39%) |
Aug 12, 2021 | 13.56 | 13.75 | 13.06 | 13.35 | 195,397 | -0.29(-2.13%) |
Aug 11, 2021 | 14.63 | 14.81 | 13.56 | 13.64 | 240,326 | -0.88(-6.06%) |
Aug 10, 2021 | 13.69 | 14.66 | 13.68 | 14.52 | 344,999 | +0.89(+6.53%) |
Aug 09, 2021 | 12.56 | 13.89 | 12.30 | 13.63 | 278,126 | +0.94(+7.41%) |
Aug 06, 2021 | 12.78 | 13.22 | 12.41 | 12.69 | 307,034 | +0.15(+1.20%) |
Aug 05, 2021 | 13.50 | 13.50 | 12.27 | 12.54 | 719,495 | -0.45(-3.46%) |
Aug 04, 2021 | 14.01 | 14.01 | 12.88 | 12.99 | 316,446 | -0.51(-3.78%) |
Aug 03, 2021 | 14.07 | 14.07 | 13.29 | 13.50 | 182,638 | -0.37(-2.67%) |
Aug 02, 2021 | 14.29 | 14.50 | 13.80 | 13.87 | 131,112 | -0.18(-1.28%) |
Jul 30, 2021 | 14.04 | 14.64 | 13.89 | 14.05 | 120,078 | -0.17(-1.20%) |
Jul 29, 2021 | 14.62 | 14.78 | 14.18 | 14.22 | 139,033 | -0.28(-1.93%) |
Jul 28, 2021 | 13.81 | 14.81 | 13.76 | 14.50 | 215,499 | +0.80(+5.84%) |
Jul 27, 2021 | 14.02 | 14.09 | 13.32 | 13.70 | 313,111 | -0.38(-2.70%) |
Jul 26, 2021 | 14.14 | 14.45 | 13.82 | 14.08 | 181,421 | -0.05(-0.35%) |
Jul 23, 2021 | 14.65 | 14.65 | 13.96 | 14.13 | 120,411 | -0.35(-2.42%) |
Jul 22, 2021 | 15.02 | 15.02 | 14.29 | 14.48 | 137,951 | -0.58(-3.85%) |
Jul 21, 2021 | 14.24 | 15.32 | 14.24 | 15.06 | 284,123 | +0.90(+6.36%) |
Jul 20, 2021 | 13.54 | 14.31 | 13.25 | 14.16 | 462,325 | +0.65(+4.81%) |
Jul 19, 2021 | 13.27 | 13.78 | 13.13 | 13.51 | 332,825 | -0.29(-2.10%) |
Jul 16, 2021 | 14.91 | 14.91 | 13.70 | 13.80 | 418,673 | -0.82(-5.61%) |
Jul 15, 2021 | 14.76 | 15.02 | 14.29 | 14.62 | 165,132 | -0.13(-0.88%) |
Jul 14, 2021 | 15.58 | 15.74 | 14.70 | 14.75 | 175,357 | -0.74(-4.78%) |
Jul 13, 2021 | 16.02 | 16.09 | 15.47 | 15.49 | 139,459 | -0.64(-3.97%) |
Jul 12, 2021 | 16.19 | 16.27 | 15.70 | 16.13 | 113,153 | -0.01(-0.06%) |
Jul 09, 2021 | 16.19 | 16.39 | 15.90 | 16.14 | 169,258 | +0.36(+2.28%) |
Jul 08, 2021 | 15.52 | 16.04 | 15.31 | 15.78 | 255,065 | -0.29(-1.80%) |
Jul 07, 2021 | 17.60 | 18.14 | 15.93 | 16.07 | 286,533 | -1.49(-8.49%) |
Jul 06, 2021 | 17.53 | 18.11 | 17.25 | 17.56 | 224,424 | +0.19(+1.09%) |
Jul 02, 2021 | 17.99 | 17.99 | 17.26 | 17.37 | 184,741 | -0.42(-2.36%) |
Jul 01, 2021 | 17.42 | 18.12 | 17.30 | 17.79 | 295,707 | +0.40(+2.30%) |
Jun 30, 2021 | 18.01 | 18.21 | 17.29 | 17.39 | 319,484 | -0.87(-4.76%) |
Jun 29, 2021 | 18.51 | 19.43 | 18.23 | 18.26 | 1,121,143 | -0.12(-0.65%) |
Jun 28, 2021 | 17.54 | 18.66 | 17.33 | 18.38 | 336,349 | +0.80(+4.55%) |
Jun 25, 2021 | 17.78 | 18.39 | 17.57 | 17.58 | 712,380 | -0.11(-0.62%) |
Jun 24, 2021 | 17.03 | 17.69 | 16.58 | 17.69 | 493,750 | +0.76(+4.49%) |
Jun 23, 2021 | 15.67 | 17.26 | 15.57 | 16.93 | 741,846 | +1.42(+9.16%) |
Jun 22, 2021 | 14.78 | 15.69 | 14.78 | 15.51 | 272,420 | +0.59(+3.95%) |
Jun 21, 2021 | 14.64 | 15.09 | 14.39 | 14.92 | 299,633 | +0.43(+2.97%) |
Jun 18, 2021 | 14.80 | 14.93 | 14.23 | 14.49 | 1,362,773 | -0.55(-3.66%) |
Jun 17, 2021 | 15.23 | 15.42 | 14.83 | 15.04 | 244,999 | -0.27(-1.76%) |
Jun 16, 2021 | 14.71 | 15.40 | 14.60 | 15.31 | 245,184 | +0.61(+4.15%) |
Jun 15, 2021 | 15.10 | 15.19 | 14.54 | 14.70 | 268,757 | -0.39(-2.58%) |
Jun 14, 2021 | 15.12 | 15.56 | 15.00 | 15.09 | 235,892 | -0.09(-0.59%) |
Jun 11, 2021 | 14.11 | 15.24 | 14.11 | 15.18 | 433,938 | -0.01(-0.07%) |
Jun 10, 2021 | 15.99 | 16.13 | 15.12 | 15.19 | 337,973 | -0.80(-5.00%) |
Jun 09, 2021 | 16.06 | 16.59 | 15.65 | 15.99 | 422,452 | -0.07(-0.44%) |
Jun 08, 2021 | 16.44 | 16.44 | 15.42 | 16.06 | 672,381 | -0.04(-0.25%) |
Jun 07, 2021 | 17.72 | 17.86 | 15.64 | 16.10 | 1,274,005 | -1.44(-8.21%) |
Jun 04, 2021 | 13.22 | 18.50 | 13.22 | 17.54 | 5,008,698 | +4.78(+37.46%) |
Jun 03, 2021 | 14.96 | 14.96 | 12.73 | 12.76 | 678,335 | -2.34(-15.50%) |
Jun 02, 2021 | 14.92 | 15.15 | 14.50 | 15.10 | 473,725 | +0.04(+0.27%) |