Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 11.74 | 11.79 | 11.56 | 11.69 | 12,188 | +0.07(+0.57%) |
Aug 30, 2021 | 11.42 | 12.01 | 11.42 | 11.62 | 32,373 | +0.41(+3.68%) |
Aug 27, 2021 | 11.22 | 11.55 | 11.21 | 11.21 | 49,656 | +0.01(+0.07%) |
Aug 26, 2021 | 11.66 | 11.81 | 11.20 | 11.20 | 58,164 | -0.56(-4.77%) |
Aug 25, 2021 | 11.88 | 12.16 | 11.70 | 11.76 | 12,096 | +0.01(+0.07%) |
Aug 24, 2021 | 11.27 | 11.79 | 11.27 | 11.75 | 14,640 | +0.07(+0.64%) |
Aug 23, 2021 | 11.94 | 12.02 | 11.55 | 11.68 | 14,403 | -0.10(-0.84%) |
Aug 20, 2021 | 11.28 | 11.78 | 11.28 | 11.78 | 17,672 | +0.38(+3.33%) |
Aug 19, 2021 | 11.61 | 11.68 | 11.21 | 11.40 | 25,141 | -0.28(-2.40%) |
Aug 18, 2021 | 11.00 | 11.68 | 11.00 | 11.68 | 29,456 | +0.68(+6.22%) |
Aug 17, 2021 | 11.53 | 11.69 | 10.89 | 11.00 | 48,309 | -0.56(-4.85%) |
Aug 16, 2021 | 11.69 | 11.85 | 11.46 | 11.56 | 24,338 | -0.09(-0.78%) |
Aug 13, 2021 | 12.37 | 12.69 | 11.38 | 11.65 | 90,261 | -0.82(-6.61%) |
Aug 12, 2021 | 12.64 | 12.85 | 12.47 | 12.47 | 14,127 | -0.26(-2.01%) |
Aug 11, 2021 | 12.57 | 12.78 | 12.57 | 12.73 | 12,587 | -0.02(-0.19%) |
Aug 10, 2021 | 12.82 | 12.99 | 12.67 | 12.75 | 11,724 | +0.03(+0.26%) |
Aug 09, 2021 | 13.08 | 13.08 | 12.65 | 12.72 | 7,420 | -0.21(-1.59%) |
Aug 06, 2021 | 12.85 | 13.05 | 12.85 | 12.92 | 13,409 | +0.16(+1.22%) |
Aug 05, 2021 | 12.96 | 13.00 | 12.68 | 12.77 | 23,449 | -0.25(-1.95%) |
Aug 04, 2021 | 12.97 | 13.31 | 12.97 | 13.02 | 18,309 | -0.11(-0.81%) |
Aug 03, 2021 | 12.82 | 13.23 | 12.82 | 13.13 | 13,472 | +0.20(+1.52%) |
Aug 02, 2021 | 13.55 | 13.55 | 12.78 | 12.93 | 13,020 | -0.45(-3.36%) |
Jul 30, 2021 | 13.16 | 13.56 | 13.12 | 13.38 | 7,157 | +0.25(+1.87%) |
Jul 29, 2021 | 13.13 | 13.33 | 13.13 | 13.14 | 11,709 | -0.02(-0.12%) |
Jul 28, 2021 | 13.42 | 13.42 | 12.85 | 13.15 | 14,556 | -0.09(-0.68%) |
Jul 27, 2021 | 13.27 | 13.55 | 12.73 | 13.24 | 13,951 | -0.07(-0.49%) |
Jul 26, 2021 | 13.53 | 13.53 | 13.53 | 13.31 | 2,520 | -0.19(-1.39%) |
Jul 23, 2021 | 13.82 | 13.82 | 13.50 | 13.50 | 7,400 | -0.20(-1.49%) |
Jul 22, 2021 | 13.35 | 13.70 | 13.35 | 13.70 | 5,312 | +0.16(+1.15%) |
Jul 21, 2021 | 13.90 | 14.25 | 13.42 | 13.55 | 20,993 | -0.14(-1.02%) |
Jul 20, 2021 | 13.19 | 14.62 | 13.15 | 13.69 | 80,690 | +0.59(+4.50%) |
Jul 19, 2021 | 12.68 | 13.20 | 12.50 | 13.10 | 17,133 | +0.16(+1.26%) |
Jul 16, 2021 | 13.26 | 13.42 | 12.84 | 12.93 | 23,698 | -0.19(-1.43%) |
Jul 15, 2021 | 13.03 | 13.51 | 12.88 | 13.12 | 31,143 | -0.03(-0.25%) |
Jul 14, 2021 | 13.34 | 13.35 | 13.06 | 13.15 | 11,794 | -0.18(-1.35%) |
Jul 13, 2021 | 13.21 | 13.40 | 12.99 | 13.33 | 22,262 | +0.05(+0.37%) |
Jul 12, 2021 | 12.92 | 13.33 | 12.92 | 13.28 | 8,685 | +0.15(+1.12%) |
Jul 09, 2021 | 12.81 | 13.14 | 12.81 | 13.14 | 7,311 | +0.38(+3.01%) |
Jul 08, 2021 | 12.83 | 12.90 | 12.56 | 12.75 | 10,217 | -0.23(-1.76%) |
Jul 07, 2021 | 12.99 | 13.07 | 12.84 | 12.98 | 7,250 | -0.07(-0.56%) |
Jul 06, 2021 | 13.24 | 13.24 | 12.96 | 13.06 | 15,154 | -0.21(-1.60%) |
Jul 02, 2021 | 13.35 | 13.46 | 13.09 | 13.27 | 13,871 | +0.03(+0.25%) |
Jul 01, 2021 | 12.74 | 13.25 | 12.74 | 13.24 | 30,902 | +0.61(+4.79%) |
Jun 30, 2021 | 12.61 | 12.88 | 12.50 | 12.63 | 32,923 | -0.03(-0.26%) |
Jun 29, 2021 | 13.12 | 13.23 | 12.53 | 12.66 | 54,461 | -0.39(-3.01%) |
Jun 28, 2021 | 13.56 | 13.62 | 12.96 | 13.06 | 43,771 | -0.36(-2.68%) |
Jun 25, 2021 | 14.00 | 14.02 | 13.40 | 13.42 | 144,547 | -0.56(-3.98%) |
Jun 24, 2021 | 13.87 | 14.00 | 13.69 | 13.97 | 23,312 | +0.07(+0.53%) |
Jun 23, 2021 | 14.44 | 14.72 | 13.73 | 13.90 | 52,924 | -0.51(-3.52%) |
Jun 22, 2021 | 14.73 | 14.73 | 14.34 | 14.41 | 25,978 | -0.28(-1.89%) |
Jun 21, 2021 | 14.61 | 15.33 | 14.54 | 14.68 | 57,990 | -0.25(-1.70%) |
Jun 18, 2021 | 13.96 | 15.12 | 13.76 | 14.94 | 197,557 | +0.64(+4.46%) |
Jun 17, 2021 | 14.47 | 14.72 | 13.76 | 14.30 | 56,852 | -0.23(-1.58%) |
Jun 16, 2021 | 13.62 | 14.82 | 13.31 | 14.53 | 113,145 | +0.79(+5.71%) |
Jun 15, 2021 | 12.92 | 13.82 | 12.74 | 13.74 | 66,250 | +0.90(+7.01%) |
Jun 14, 2021 | 12.70 | 12.94 | 12.70 | 12.84 | 22,716 | +0.05(+0.38%) |
Jun 11, 2021 | 12.68 | 12.90 | 12.68 | 12.79 | 12,213 | -0.02(-0.19%) |
Jun 10, 2021 | 13.02 | 13.05 | 12.68 | 12.82 | 10,469 | -0.16(-1.20%) |
Jun 09, 2021 | 13.19 | 13.40 | 12.88 | 12.97 | 20,760 | -0.16(-1.25%) |
Jun 08, 2021 | 12.85 | 13.37 | 12.68 | 13.14 | 24,480 | +0.28(+2.16%) |
Jun 07, 2021 | 12.79 | 12.92 | 12.52 | 12.86 | 23,335 | +0.00(+0.00%) |
Jun 04, 2021 | 13.14 | 13.19 | 12.73 | 12.86 | 29,222 | -0.23(-1.75%) |
Jun 03, 2021 | 13.33 | 13.33 | 12.99 | 13.09 | 32,077 | -0.40(-2.97%) |
Jun 02, 2021 | 13.49 | 13.49 | 13.21 | 13.49 | 10,348 | +0.16(+1.23%) |