Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 14.26 | 14.40 | 13.75 | 13.86 | 216,680 | -0.44(-3.09%) |
Aug 30, 2021 | 14.70 | 14.79 | 14.29 | 14.31 | 111,595 | -0.23(-1.60%) |
Aug 27, 2021 | 13.78 | 14.55 | 13.78 | 14.54 | 371,520 | +1.16(+8.64%) |
Aug 26, 2021 | 13.71 | 13.73 | 13.21 | 13.38 | 195,602 | -0.31(-2.29%) |
Aug 25, 2021 | 13.85 | 13.86 | 13.51 | 13.70 | 110,680 | -0.02(-0.18%) |
Aug 24, 2021 | 14.27 | 14.27 | 13.70 | 13.72 | 86,938 | -0.38(-2.68%) |
Aug 23, 2021 | 13.98 | 14.61 | 13.97 | 14.10 | 159,408 | +0.24(+1.74%) |
Aug 20, 2021 | 13.29 | 13.98 | 13.15 | 13.86 | 137,232 | +0.54(+4.04%) |
Aug 19, 2021 | 14.05 | 14.06 | 13.07 | 13.32 | 288,110 | +0.24(+1.84%) |
Aug 18, 2021 | 13.22 | 13.68 | 13.06 | 13.08 | 166,041 | -0.26(-1.93%) |
Aug 17, 2021 | 13.15 | 13.40 | 13.04 | 13.33 | 131,962 | -0.01(-0.06%) |
Aug 16, 2021 | 13.27 | 13.53 | 13.09 | 13.34 | 121,372 | +0.01(+0.06%) |
Aug 13, 2021 | 13.54 | 13.63 | 13.29 | 13.33 | 61,941 | -0.22(-1.60%) |
Aug 12, 2021 | 13.30 | 13.63 | 13.15 | 13.55 | 104,884 | +0.35(+2.62%) |
Aug 11, 2021 | 13.13 | 13.28 | 12.84 | 13.21 | 184,734 | +0.08(+0.61%) |
Aug 10, 2021 | 13.39 | 13.59 | 13.10 | 13.13 | 147,717 | -0.24(-1.80%) |
Aug 09, 2021 | 13.48 | 13.67 | 13.28 | 13.37 | 92,271 | -0.12(-0.89%) |
Aug 06, 2021 | 13.49 | 13.74 | 13.37 | 13.49 | 69,195 | +0.16(+1.21%) |
Aug 05, 2021 | 13.07 | 13.60 | 13.04 | 13.33 | 139,734 | +0.35(+2.72%) |
Aug 04, 2021 | 13.49 | 13.73 | 12.90 | 12.97 | 166,428 | -0.58(-4.27%) |
Aug 03, 2021 | 13.31 | 13.76 | 13.09 | 13.55 | 173,737 | +0.29(+2.18%) |
Aug 02, 2021 | 13.26 | 13.65 | 13.22 | 13.26 | 120,795 | +0.01(+0.06%) |
Jul 30, 2021 | 13.45 | 13.78 | 13.22 | 13.25 | 107,669 | -0.28(-2.08%) |
Jul 29, 2021 | 13.25 | 13.62 | 13.19 | 13.53 | 142,255 | +0.36(+2.74%) |
Jul 28, 2021 | 13.05 | 13.29 | 12.82 | 13.17 | 122,137 | +0.26(+1.99%) |
Jul 27, 2021 | 12.76 | 12.93 | 12.68 | 12.92 | 97,854 | +0.04(+0.31%) |
Jul 26, 2021 | 12.74 | 13.09 | 12.74 | 12.88 | 93,143 | +0.17(+1.33%) |
Jul 23, 2021 | 12.88 | 12.99 | 12.64 | 12.71 | 98,382 | -0.14(-1.06%) |
Jul 22, 2021 | 13.09 | 13.09 | 12.66 | 12.84 | 77,719 | -0.22(-1.72%) |
Jul 21, 2021 | 12.86 | 13.65 | 12.86 | 13.07 | 78,720 | +0.18(+1.37%) |
Jul 20, 2021 | 12.30 | 13.21 | 12.20 | 12.89 | 204,899 | +0.73(+6.01%) |
Jul 19, 2021 | 12.48 | 12.63 | 12.09 | 12.16 | 188,754 | -0.58(-4.54%) |
Jul 16, 2021 | 13.15 | 13.22 | 12.67 | 12.74 | 107,364 | -0.34(-2.58%) |
Jul 15, 2021 | 13.00 | 13.11 | 12.69 | 13.08 | 131,639 | +0.08(+0.62%) |
Jul 14, 2021 | 13.32 | 13.56 | 12.98 | 13.00 | 87,325 | -0.23(-1.76%) |
Jul 13, 2021 | 13.57 | 13.72 | 13.20 | 13.23 | 96,173 | -0.30(-2.20%) |
Jul 12, 2021 | 13.45 | 13.74 | 13.22 | 13.53 | 119,896 | +0.22(+1.63%) |
Jul 09, 2021 | 13.07 | 13.36 | 13.06 | 13.31 | 88,874 | +0.35(+2.73%) |
Jul 08, 2021 | 13.05 | 13.25 | 12.61 | 12.96 | 169,424 | -0.14(-1.04%) |
Jul 07, 2021 | 13.74 | 13.74 | 13.09 | 13.09 | 150,667 | -0.67(-4.85%) |
Jul 06, 2021 | 14.38 | 14.38 | 13.58 | 13.76 | 168,606 | -0.50(-3.49%) |
Jul 02, 2021 | 14.15 | 14.35 | 13.94 | 14.26 | 114,622 | +0.09(+0.62%) |
Jul 01, 2021 | 13.65 | 14.20 | 13.50 | 14.17 | 142,470 | +0.62(+4.56%) |
Jun 30, 2021 | 13.24 | 13.62 | 13.18 | 13.55 | 82,053 | +0.20(+1.50%) |
Jun 29, 2021 | 13.66 | 13.66 | 13.29 | 13.35 | 81,733 | -0.21(-1.54%) |
Jun 28, 2021 | 13.66 | 14.02 | 13.49 | 13.56 | 138,336 | -0.20(-1.46%) |
Jun 25, 2021 | 13.66 | 14.11 | 13.66 | 13.76 | 519,293 | +0.06(+0.47%) |
Jun 24, 2021 | 13.60 | 13.78 | 13.48 | 13.70 | 108,759 | +0.02(+0.12%) |
Jun 23, 2021 | 13.47 | 13.78 | 13.43 | 13.68 | 194,361 | +0.31(+2.34%) |
Jun 22, 2021 | 13.49 | 13.50 | 13.21 | 13.37 | 146,412 | -0.14(-1.01%) |
Jun 21, 2021 | 13.15 | 13.62 | 13.09 | 13.50 | 118,559 | +0.55(+4.28%) |
Jun 18, 2021 | 12.82 | 13.04 | 12.64 | 12.95 | 395,136 | -0.10(-0.74%) |
Jun 17, 2021 | 12.98 | 13.16 | 12.74 | 13.04 | 199,130 | +0.15(+1.18%) |
Jun 16, 2021 | 12.71 | 12.92 | 12.53 | 12.89 | 157,358 | +0.10(+0.75%) |
Jun 15, 2021 | 12.93 | 12.93 | 12.54 | 12.80 | 117,438 | -0.18(-1.36%) |
Jun 14, 2021 | 13.36 | 13.42 | 12.91 | 12.97 | 112,388 | -0.29(-2.18%) |
Jun 11, 2021 | 13.01 | 13.33 | 12.96 | 13.26 | 161,105 | +0.34(+2.61%) |
Jun 10, 2021 | 13.38 | 13.45 | 12.86 | 12.92 | 106,155 | -0.53(-3.94%) |
Jun 09, 2021 | 13.49 | 13.50 | 13.25 | 13.45 | 116,352 | -0.07(-0.53%) |
Jun 08, 2021 | 13.24 | 13.58 | 13.03 | 13.53 | 174,641 | +0.39(+2.93%) |
Jun 07, 2021 | 12.84 | 13.33 | 12.78 | 13.14 | 122,161 | +0.31(+2.38%) |
Jun 04, 2021 | 12.90 | 13.00 | 12.60 | 12.84 | 152,425 | -0.09(-0.68%) |
Jun 03, 2021 | 12.55 | 13.09 | 12.49 | 12.92 | 192,655 | +0.18(+1.44%) |
Jun 02, 2021 | 13.12 | 13.16 | 12.45 | 12.74 | 139,542 | -0.33(-2.50%) |