Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 18.56 | 19.50 | 18.56 | 18.77 | 103,034 | -0.10(-0.53%) |
Aug 30, 2021 | 18.84 | 19.24 | 18.72 | 18.87 | 64,434 | +0.00(+0.00%) |
Aug 27, 2021 | 19.25 | 19.75 | 18.61 | 18.87 | 105,393 | -0.33(-1.72%) |
Aug 26, 2021 | 19.84 | 20.23 | 19.20 | 19.20 | 78,819 | -0.44(-2.24%) |
Aug 25, 2021 | 19.61 | 19.80 | 19.26 | 19.64 | 270,437 | +0.03(+0.15%) |
Aug 24, 2021 | 19.55 | 19.84 | 19.52 | 19.61 | 46,445 | +0.02(+0.10%) |
Aug 23, 2021 | 19.00 | 19.72 | 18.87 | 19.59 | 55,246 | +0.70(+3.71%) |
Aug 20, 2021 | 18.75 | 19.13 | 18.74 | 18.89 | 23,949 | +0.09(+0.48%) |
Aug 19, 2021 | 19.15 | 19.18 | 18.64 | 18.80 | 58,969 | -0.43(-2.24%) |
Aug 18, 2021 | 18.73 | 19.41 | 18.64 | 19.23 | 100,537 | +0.50(+2.67%) |
Aug 17, 2021 | 19.75 | 19.75 | 18.57 | 18.73 | 117,458 | -1.02(-5.16%) |
Aug 16, 2021 | 19.79 | 19.97 | 19.28 | 19.75 | 83,750 | -0.34(-1.69%) |
Aug 13, 2021 | 20.08 | 20.35 | 19.78 | 20.09 | 79,804 | +0.11(+0.55%) |
Aug 12, 2021 | 19.50 | 20.63 | 19.40 | 19.98 | 322,001 | +0.81(+4.23%) |
Aug 11, 2021 | 19.04 | 19.35 | 18.74 | 19.17 | 138,171 | +0.04(+0.21%) |
Aug 10, 2021 | 18.28 | 19.36 | 18.15 | 19.13 | 101,698 | +0.86(+4.71%) |
Aug 09, 2021 | 17.80 | 18.39 | 17.27 | 18.27 | 87,106 | +0.61(+3.45%) |
Aug 06, 2021 | 17.68 | 17.77 | 17.43 | 17.66 | 33,628 | +0.11(+0.63%) |
Aug 05, 2021 | 17.80 | 17.81 | 17.32 | 17.55 | 31,328 | +0.05(+0.29%) |
Aug 04, 2021 | 17.80 | 17.89 | 17.41 | 17.50 | 98,329 | -0.31(-1.74%) |
Aug 03, 2021 | 19.00 | 19.00 | 17.79 | 17.81 | 163,034 | -0.91(-4.86%) |
Jul 30, 2021 | 18.72 | 18.72 | 18.72 | 0 | +0.25(+1.35%) | |
Jul 29, 2021 | 18.45 | 18.53 | 17.85 | 18.47 | 51,206 | +0.16(+0.87%) |
Jul 28, 2021 | 17.19 | 18.85 | 17.17 | 18.31 | 92,869 | +1.36(+8.02%) |
Jul 27, 2021 | 17.07 | 17.35 | 16.90 | 16.95 | 47,571 | -0.15(-0.88%) |
Jul 26, 2021 | 17.00 | 17.25 | 16.96 | 17.10 | 46,248 | +0.10(+0.59%) |
Jul 23, 2021 | 17.17 | 17.21 | 16.98 | 17.00 | 32,349 | -0.06(-0.35%) |
Jul 22, 2021 | 17.01 | 17.51 | 16.88 | 17.06 | 81,869 | +0.41(+2.46%) |
Jul 21, 2021 | 16.06 | 16.82 | 16.00 | 16.65 | 113,321 | +0.79(+4.98%) |
Jul 20, 2021 | 15.83 | 16.50 | 15.42 | 15.86 | 149,162 | +0.02(+0.13%) |
Jul 19, 2021 | 15.44 | 15.95 | 15.07 | 15.84 | 97,365 | +0.38(+2.46%) |
Jul 16, 2021 | 15.48 | 15.83 | 15.33 | 15.46 | 148,449 | +0.24(+1.58%) |
Jul 15, 2021 | 16.19 | 16.23 | 15.16 | 15.22 | 214,306 | -1.01(-6.22%) |
Jul 14, 2021 | 17.60 | 17.65 | 15.94 | 16.23 | 360,078 | -1.29(-7.36%) |
Jul 13, 2021 | 16.67 | 17.65 | 16.32 | 17.52 | 217,470 | +0.96(+5.80%) |
Jul 12, 2021 | 16.15 | 16.73 | 15.87 | 16.56 | 68,813 | +0.38(+2.35%) |
Jul 09, 2021 | 16.37 | 16.77 | 15.94 | 16.18 | 91,895 | +0.42(+2.66%) |
Jul 08, 2021 | 16.00 | 16.00 | 15.62 | 15.76 | 46,330 | -0.49(-3.02%) |
Jul 07, 2021 | 16.25 | 16.45 | 15.97 | 16.25 | 72,894 | +0.41(+2.59%) |
Jul 06, 2021 | 16.28 | 16.28 | 15.50 | 15.84 | 127,004 | -0.44(-2.70%) |
Jul 05, 2021 | 16.40 | 16.51 | 16.23 | 16.28 | 11,527 | +0.04(+0.25%) |
Jul 02, 2021 | 16.49 | 16.49 | 16.08 | 16.24 | 29,735 | -0.25(-1.52%) |
Jun 30, 2021 | 16.49 | 16.49 | 16.49 | 0 | +0.22(+1.35%) | |
Jun 29, 2021 | 16.35 | 16.45 | 16.16 | 16.27 | 42,563 | +0.02(+0.12%) |
Jun 28, 2021 | 16.43 | 16.65 | 16.25 | 16.25 | 64,632 | -0.21(-1.28%) |
Jun 25, 2021 | 16.28 | 16.60 | 16.23 | 16.46 | 31,954 | +0.26(+1.60%) |
Jun 24, 2021 | 16.45 | 16.45 | 16.13 | 16.20 | 51,645 | -0.17(-1.04%) |
Jun 23, 2021 | 16.41 | 16.66 | 16.20 | 16.37 | 32,407 | +0.09(+0.55%) |
Jun 22, 2021 | 16.23 | 16.56 | 16.03 | 16.28 | 49,552 | +0.04(+0.25%) |
Jun 21, 2021 | 16.34 | 16.60 | 16.02 | 16.24 | 66,004 | +0.00(+0.00%) |
Jun 18, 2021 | 16.27 | 16.36 | 15.93 | 16.24 | 67,196 | +0.13(+0.81%) |
Jun 17, 2021 | 17.12 | 17.12 | 16.03 | 16.11 | 103,899 | -1.10(-6.39%) |
Jun 16, 2021 | 16.68 | 17.29 | 16.34 | 17.21 | 111,666 | +0.46(+2.75%) |
Jun 15, 2021 | 17.29 | 17.29 | 16.67 | 16.75 | 217,536 | -0.48(-2.79%) |
Jun 14, 2021 | 18.47 | 18.47 | 17.01 | 17.23 | 103,047 | -1.13(-6.15%) |
Jun 11, 2021 | 18.43 | 18.92 | 18.27 | 18.36 | 38,546 | -0.05(-0.27%) |
Jun 10, 2021 | 18.32 | 18.59 | 18.29 | 18.41 | 46,040 | +0.12(+0.66%) |
Jun 09, 2021 | 17.80 | 18.38 | 17.65 | 18.29 | 118,459 | +0.41(+2.29%) |
Jun 08, 2021 | 17.43 | 17.97 | 17.13 | 17.88 | 83,443 | +0.52(+3.00%) |
Jun 07, 2021 | 17.63 | 17.72 | 17.15 | 17.36 | 24,193 | -0.26(-1.48%) |
Jun 04, 2021 | 17.42 | 17.77 | 17.12 | 17.62 | 45,944 | +0.31(+1.79%) |
Jun 03, 2021 | 17.22 | 17.41 | 16.82 | 17.31 | 59,349 | +0.02(+0.12%) |
Jun 02, 2021 | 17.26 | 17.52 | 17.09 | 17.29 | 38,735 | +0.00(+0.00%) |