Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 12.22 | 12.56 | 12.17 | 12.30 | 749,450 | +0.01(+0.08%) |
Aug 30, 2021 | 12.94 | 12.97 | 12.23 | 12.29 | 472,835 | -0.44(-3.46%) |
Aug 27, 2021 | 12.12 | 12.99 | 12.12 | 12.73 | 924,117 | +0.74(+6.17%) |
Aug 26, 2021 | 12.12 | 12.33 | 11.98 | 11.99 | 405,595 | -0.34(-2.76%) |
Aug 25, 2021 | 12.21 | 12.42 | 12.10 | 12.33 | 365,427 | +0.07(+0.57%) |
Aug 24, 2021 | 12.11 | 12.49 | 12.11 | 12.26 | 383,436 | +0.36(+3.03%) |
Aug 23, 2021 | 11.47 | 11.99 | 11.47 | 11.90 | 598,167 | +0.84(+7.59%) |
Aug 20, 2021 | 10.84 | 11.11 | 10.71 | 11.06 | 489,345 | +0.08(+0.73%) |
Aug 19, 2021 | 11.28 | 11.48 | 10.71 | 10.98 | 1,107,592 | -0.70(-5.99%) |
Aug 18, 2021 | 11.78 | 12.19 | 11.62 | 11.68 | 712,935 | +0.02(+0.17%) |
Aug 17, 2021 | 11.70 | 12.09 | 11.46 | 11.66 | 555,114 | -0.27(-2.26%) |
Aug 16, 2021 | 11.95 | 12.22 | 11.60 | 11.93 | 698,749 | -0.34(-2.77%) |
Aug 13, 2021 | 12.45 | 12.71 | 12.21 | 12.27 | 533,829 | -0.29(-2.31%) |
Aug 12, 2021 | 12.94 | 12.97 | 12.24 | 12.56 | 529,626 | -0.16(-1.26%) |
Aug 11, 2021 | 12.61 | 12.82 | 12.31 | 12.72 | 453,829 | -0.04(-0.31%) |
Aug 10, 2021 | 12.24 | 12.91 | 12.24 | 12.76 | 581,154 | +0.48(+3.91%) |
Aug 09, 2021 | 12.23 | 12.45 | 11.77 | 12.28 | 741,651 | -0.24(-1.92%) |
Aug 06, 2021 | 12.32 | 12.88 | 12.32 | 12.52 | 734,737 | +0.47(+3.90%) |
Aug 05, 2021 | 12.12 | 12.45 | 11.93 | 12.05 | 718,669 | +0.10(+0.84%) |
Aug 04, 2021 | 12.89 | 13.04 | 11.94 | 11.95 | 834,625 | -1.39(-10.42%) |
Aug 03, 2021 | 12.94 | 13.40 | 12.54 | 13.34 | 789,414 | +0.36(+2.77%) |
Aug 02, 2021 | 13.41 | 14.30 | 12.96 | 12.98 | 915,015 | -0.28(-2.11%) |
Jul 30, 2021 | 13.80 | 13.90 | 13.06 | 13.26 | 705,306 | -0.58(-4.19%) |
Jul 29, 2021 | 13.71 | 14.15 | 13.54 | 13.84 | 591,568 | +0.35(+2.59%) |
Jul 28, 2021 | 13.18 | 13.66 | 12.79 | 13.49 | 685,385 | +0.49(+3.77%) |
Jul 27, 2021 | 13.10 | 13.10 | 12.71 | 13.00 | 450,002 | -0.39(-2.91%) |
Jul 26, 2021 | 13.23 | 13.79 | 13.18 | 13.39 | 598,320 | +0.38(+2.92%) |
Jul 23, 2021 | 13.37 | 13.54 | 12.67 | 13.01 | 486,365 | -0.26(-1.96%) |
Jul 22, 2021 | 13.54 | 13.54 | 12.99 | 13.27 | 485,177 | -0.31(-2.28%) |
Jul 21, 2021 | 13.19 | 13.81 | 13.01 | 13.58 | 860,939 | +0.97(+7.69%) |
Jul 20, 2021 | 12.25 | 13.05 | 12.04 | 12.61 | 973,114 | +0.42(+3.45%) |
Jul 19, 2021 | 12.32 | 12.64 | 11.72 | 12.19 | 1,501,373 | -0.87(-6.66%) |
Jul 16, 2021 | 13.68 | 13.74 | 12.84 | 13.06 | 834,702 | -0.32(-2.39%) |
Jul 15, 2021 | 13.76 | 14.14 | 13.24 | 13.38 | 922,653 | -0.64(-4.56%) |
Jul 14, 2021 | 15.00 | 15.30 | 13.94 | 14.02 | 669,365 | -0.83(-5.59%) |
Jul 13, 2021 | 15.06 | 15.30 | 14.83 | 14.85 | 401,359 | -0.44(-2.88%) |
Jul 12, 2021 | 15.00 | 15.40 | 14.70 | 15.29 | 329,575 | -0.06(-0.39%) |
Jul 09, 2021 | 15.21 | 15.71 | 14.96 | 15.35 | 628,306 | +0.55(+3.72%) |
Jul 08, 2021 | 14.48 | 14.96 | 14.28 | 14.80 | 569,753 | -0.22(-1.46%) |
Jul 07, 2021 | 15.07 | 15.47 | 14.69 | 15.02 | 849,506 | -0.17(-1.12%) |
Jul 06, 2021 | 16.29 | 16.36 | 14.87 | 15.19 | 756,976 | -1.02(-6.29%) |
Jul 02, 2021 | 16.37 | 16.37 | 16.04 | 16.21 | 300,184 | -0.35(-2.11%) |
Jul 01, 2021 | 16.26 | 16.75 | 16.18 | 16.56 | 681,212 | +0.99(+6.36%) |
Jun 30, 2021 | 15.71 | 16.10 | 15.54 | 15.57 | 786,679 | -0.15(-0.95%) |
Jun 29, 2021 | 15.69 | 16.16 | 15.61 | 15.72 | 560,257 | +0.13(+0.83%) |
Jun 28, 2021 | 16.60 | 16.61 | 15.34 | 15.59 | 746,844 | -1.13(-6.76%) |
Jun 25, 2021 | 17.62 | 17.78 | 16.64 | 16.72 | 2,070,296 | -0.93(-5.27%) |
Jun 24, 2021 | 16.92 | 17.76 | 16.67 | 17.65 | 725,099 | +0.81(+4.81%) |
Jun 23, 2021 | 17.01 | 17.47 | 16.80 | 16.84 | 662,401 | +0.10(+0.60%) |
Jun 22, 2021 | 16.58 | 16.88 | 16.31 | 16.74 | 425,854 | -0.10(-0.59%) |
Jun 21, 2021 | 16.06 | 16.96 | 15.93 | 16.84 | 768,423 | +1.04(+6.58%) |
Jun 18, 2021 | 15.38 | 16.27 | 15.23 | 15.80 | 1,873,703 | -0.24(-1.50%) |
Jun 17, 2021 | 17.00 | 17.10 | 15.25 | 16.04 | 1,280,709 | -0.96(-5.65%) |
Jun 16, 2021 | 16.63 | 17.44 | 16.50 | 17.00 | 648,694 | +0.11(+0.65%) |
Jun 15, 2021 | 16.16 | 16.93 | 16.11 | 16.89 | 617,214 | +0.73(+4.52%) |
Jun 14, 2021 | 16.98 | 17.23 | 16.05 | 16.16 | 720,061 | -0.72(-4.27%) |
Jun 11, 2021 | 17.07 | 17.30 | 16.71 | 16.88 | 468,942 | +0.23(+1.38%) |
Jun 10, 2021 | 17.15 | 17.34 | 16.45 | 16.65 | 516,134 | -0.24(-1.42%) |
Jun 09, 2021 | 17.35 | 17.61 | 16.77 | 16.89 | 661,292 | -0.43(-2.48%) |
Jun 08, 2021 | 17.12 | 17.82 | 16.93 | 17.32 | 729,857 | +0.05(+0.29%) |
Jun 07, 2021 | 17.79 | 17.95 | 17.12 | 17.27 | 775,445 | -0.42(-2.37%) |
Jun 04, 2021 | 17.70 | 17.84 | 16.92 | 17.69 | 910,996 | +0.25(+1.43%) |
Jun 03, 2021 | 17.05 | 17.69 | 16.51 | 17.44 | 1,958,023 | -0.76(-4.18%) |
Jun 02, 2021 | 15.32 | 18.20 | 14.94 | 18.20 | 2,574,587 | +2.97(+19.50%) |