Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 13.15 | 13.40 | 13.03 | 13.24 | 365,878 | +0.15(+1.12%) |
Aug 30, 2021 | 13.26 | 13.33 | 12.91 | 13.09 | 164,324 | -0.02(-0.12%) |
Aug 27, 2021 | 12.73 | 13.17 | 12.73 | 13.11 | 217,583 | +0.45(+3.54%) |
Aug 26, 2021 | 12.94 | 12.95 | 12.63 | 12.66 | 112,323 | -0.24(-1.83%) |
Aug 25, 2021 | 12.96 | 13.09 | 12.87 | 12.89 | 216,019 | -0.07(-0.57%) |
Aug 24, 2021 | 12.63 | 12.98 | 12.63 | 12.97 | 189,635 | +0.43(+3.44%) |
Aug 23, 2021 | 12.49 | 12.60 | 12.34 | 12.54 | 140,376 | +0.18(+1.45%) |
Aug 20, 2021 | 11.88 | 12.41 | 11.87 | 12.36 | 331,293 | +0.46(+3.90%) |
Aug 19, 2021 | 12.10 | 12.38 | 11.80 | 11.89 | 327,412 | -0.48(-3.88%) |
Aug 18, 2021 | 12.36 | 12.59 | 12.33 | 12.37 | 356,938 | -0.05(-0.39%) |
Aug 17, 2021 | 12.62 | 12.77 | 12.17 | 12.42 | 330,822 | -0.39(-3.05%) |
Aug 16, 2021 | 12.71 | 12.98 | 12.53 | 12.81 | 213,113 | -0.10(-0.76%) |
Aug 13, 2021 | 12.89 | 13.08 | 12.62 | 12.91 | 293,061 | +0.02(+0.13%) |
Aug 12, 2021 | 13.39 | 13.39 | 12.73 | 12.89 | 255,354 | -0.50(-3.77%) |
Aug 11, 2021 | 13.14 | 13.43 | 12.94 | 13.40 | 443,008 | +0.37(+2.87%) |
Aug 10, 2021 | 12.52 | 13.06 | 12.41 | 13.03 | 198,368 | +0.54(+4.30%) |
Aug 09, 2021 | 12.55 | 12.63 | 12.33 | 12.49 | 371,445 | -0.16(-1.29%) |
Aug 06, 2021 | 12.46 | 12.71 | 12.27 | 12.65 | 258,774 | +0.36(+2.91%) |
Aug 05, 2021 | 12.02 | 12.40 | 12.02 | 12.29 | 128,328 | +0.27(+2.23%) |
Aug 04, 2021 | 12.24 | 12.47 | 12.01 | 12.02 | 179,189 | -0.42(-3.40%) |
Aug 03, 2021 | 12.33 | 12.65 | 11.93 | 12.45 | 375,769 | +0.28(+2.34%) |
Aug 02, 2021 | 12.32 | 12.60 | 12.15 | 12.16 | 293,378 | -0.14(-1.13%) |
Jul 30, 2021 | 12.28 | 12.50 | 12.15 | 12.30 | 165,545 | -0.11(-0.92%) |
Jul 29, 2021 | 12.25 | 12.50 | 12.08 | 12.41 | 203,489 | +0.33(+2.76%) |
Jul 28, 2021 | 12.16 | 12.28 | 11.83 | 12.08 | 252,264 | +0.02(+0.20%) |
Jul 27, 2021 | 12.19 | 12.38 | 12.00 | 12.06 | 232,101 | -0.35(-2.82%) |
Jul 26, 2021 | 12.55 | 12.65 | 12.15 | 12.41 | 388,083 | -0.02(-0.13%) |
Jul 23, 2021 | 12.32 | 12.47 | 12.08 | 12.42 | 374,900 | +0.31(+2.55%) |
Jul 22, 2021 | 12.51 | 12.51 | 12.11 | 12.11 | 301,279 | -0.50(-3.94%) |
Jul 21, 2021 | 12.43 | 12.90 | 12.43 | 12.61 | 339,471 | +0.33(+2.65%) |
Jul 20, 2021 | 11.66 | 12.49 | 11.62 | 12.28 | 534,675 | +0.64(+5.52%) |
Jul 19, 2021 | 11.84 | 12.04 | 11.45 | 11.64 | 1,233,256 | -0.59(-4.86%) |
Jul 16, 2021 | 12.84 | 12.84 | 12.21 | 12.24 | 534,950 | -0.53(-4.15%) |
Jul 15, 2021 | 12.81 | 13.11 | 12.67 | 12.76 | 258,470 | -0.21(-1.63%) |
Jul 14, 2021 | 13.06 | 13.30 | 12.93 | 12.98 | 300,860 | -0.03(-0.25%) |
Jul 13, 2021 | 13.54 | 13.54 | 12.95 | 13.01 | 716,259 | -0.54(-3.97%) |
Jul 12, 2021 | 13.22 | 13.64 | 13.06 | 13.55 | 342,416 | +0.20(+1.46%) |
Jul 09, 2021 | 13.21 | 13.40 | 13.03 | 13.35 | 400,887 | +0.55(+4.33%) |
Jul 08, 2021 | 12.44 | 13.07 | 12.34 | 12.80 | 546,736 | -0.19(-1.44%) |
Jul 07, 2021 | 12.78 | 13.08 | 12.54 | 12.98 | 577,193 | +0.31(+2.44%) |
Jul 06, 2021 | 12.91 | 12.94 | 12.47 | 12.68 | 313,061 | -0.15(-1.14%) |
Jul 02, 2021 | 13.03 | 13.03 | 12.81 | 12.82 | 297,754 | -0.19(-1.44%) |
Jul 01, 2021 | 12.94 | 13.21 | 12.84 | 13.01 | 350,038 | +0.24(+1.85%) |
Jun 30, 2021 | 12.41 | 12.98 | 12.32 | 12.77 | 582,389 | +0.30(+2.42%) |
Jun 29, 2021 | 12.89 | 12.89 | 12.46 | 12.47 | 295,126 | -0.23(-1.79%) |
Jun 28, 2021 | 13.21 | 13.21 | 12.47 | 12.70 | 556,771 | -0.54(-4.11%) |
Jun 25, 2021 | 13.15 | 13.54 | 12.98 | 13.24 | 897,424 | +0.24(+1.87%) |
Jun 24, 2021 | 13.13 | 13.23 | 12.68 | 13.00 | 624,905 | -0.06(-0.50%) |
Jun 23, 2021 | 13.23 | 13.24 | 12.72 | 13.06 | 866,653 | +0.21(+1.64%) |
Jun 22, 2021 | 12.35 | 12.89 | 12.20 | 12.85 | 781,227 | +0.51(+4.14%) |
Jun 21, 2021 | 12.40 | 12.54 | 12.16 | 12.34 | 1,141,648 | +0.29(+2.42%) |
Jun 18, 2021 | 12.22 | 12.46 | 12.04 | 12.05 | 702,708 | -0.28(-2.30%) |
Jun 17, 2021 | 12.88 | 13.00 | 11.94 | 12.33 | 1,534,084 | -0.53(-4.10%) |
Jun 16, 2021 | 13.41 | 13.47 | 12.78 | 12.86 | 1,177,559 | -0.52(-3.88%) |
Jun 15, 2021 | 13.19 | 13.53 | 12.91 | 13.38 | 586,858 | +0.15(+1.10%) |
Jun 14, 2021 | 13.37 | 13.65 | 12.99 | 13.23 | 1,777,023 | +0.37(+2.90%) |
Jun 11, 2021 | 12.63 | 13.28 | 12.58 | 12.86 | 5,550,967 | -0.12(-0.94%) |
Jun 10, 2021 | 15.02 | 15.13 | 12.87 | 12.98 | 2,672,076 | -2.77(-17.57%) |
Jun 09, 2021 | 15.71 | 16.42 | 15.42 | 15.75 | 483,290 | +0.28(+1.84%) |
Jun 08, 2021 | 17.12 | 17.64 | 15.01 | 15.47 | 856,171 | -0.45(-2.85%) |
Jun 07, 2021 | 15.86 | 16.21 | 15.46 | 15.92 | 361,340 | +0.29(+1.87%) |
Jun 04, 2021 | 15.17 | 15.74 | 15.17 | 15.63 | 215,177 | +0.53(+3.49%) |
Jun 03, 2021 | 15.09 | 15.25 | 14.83 | 15.10 | 130,732 | -0.03(-0.21%) |
Jun 02, 2021 | 15.44 | 15.50 | 15.01 | 15.13 | 295,985 | -0.30(-1.95%) |