Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 13.75 | 13.80 | 13.15 | 13.35 | 137,695 | -0.45(-3.26%) |
Aug 30, 2021 | 13.50 | 13.95 | 13.20 | 13.80 | 117,990 | +0.25(+1.85%) |
Aug 27, 2021 | 13.65 | 13.75 | 13.35 | 13.55 | 59,828 | +0.05(+0.37%) |
Aug 26, 2021 | 13.85 | 14.05 | 13.25 | 13.50 | 65,818 | +0.00(+0.00%) |
Aug 25, 2021 | 13.00 | 13.75 | 13.00 | 13.50 | 118,024 | +0.55(+4.25%) |
Aug 24, 2021 | 12.85 | 13.20 | 12.45 | 12.95 | 69,981 | +0.15(+1.17%) |
Aug 23, 2021 | 11.95 | 12.93 | 11.90 | 12.80 | 98,432 | +1.20(+10.34%) |
Aug 20, 2021 | 11.75 | 11.95 | 11.00 | 11.60 | 193,527 | -0.35(-2.93%) |
Aug 19, 2021 | 12.05 | 12.20 | 11.65 | 11.95 | 78,464 | -0.25(-2.05%) |
Aug 18, 2021 | 12.05 | 12.57 | 11.85 | 12.20 | 151,446 | +0.10(+0.83%) |
Aug 17, 2021 | 12.45 | 12.75 | 12.00 | 12.10 | 137,792 | -0.40(-3.20%) |
Aug 16, 2021 | 14.00 | 14.00 | 12.50 | 12.50 | 143,073 | -1.65(-11.66%) |
Aug 13, 2021 | 14.30 | 14.65 | 14.00 | 14.15 | 62,139 | -0.35(-2.41%) |
Aug 12, 2021 | 14.25 | 14.55 | 13.95 | 14.50 | 55,395 | +0.25(+1.75%) |
Aug 11, 2021 | 14.90 | 15.00 | 14.20 | 14.25 | 69,523 | -0.65(-4.36%) |
Aug 10, 2021 | 14.80 | 15.45 | 14.75 | 14.90 | 58,373 | +0.00(+0.00%) |
Aug 09, 2021 | 15.00 | 15.35 | 14.65 | 14.90 | 44,408 | -0.05(-0.33%) |
Aug 06, 2021 | 14.75 | 15.85 | 14.30 | 14.95 | 149,835 | +0.20(+1.36%) |
Aug 05, 2021 | 13.70 | 14.85 | 13.55 | 14.75 | 149,628 | +0.85(+6.12%) |
Aug 04, 2021 | 14.15 | 14.24 | 13.65 | 13.90 | 45,746 | -0.30(-2.11%) |
Aug 03, 2021 | 15.05 | 15.08 | 13.90 | 14.20 | 75,552 | -0.30(-2.07%) |
Aug 02, 2021 | 14.15 | 15.20 | 13.87 | 14.50 | 125,508 | +0.65(+4.69%) |
Jul 30, 2021 | 14.25 | 14.45 | 13.65 | 13.85 | 24,242 | -0.30(-2.12%) |
Jul 29, 2021 | 14.50 | 14.55 | 14.00 | 14.15 | 41,056 | -0.40(-2.75%) |
Jul 28, 2021 | 13.60 | 14.70 | 13.55 | 14.55 | 64,038 | +1.05(+7.78%) |
Jul 27, 2021 | 14.00 | 14.05 | 13.05 | 13.50 | 106,258 | -0.25(-1.82%) |
Jul 26, 2021 | 13.93 | 14.25 | 13.55 | 13.75 | 89,932 | -0.15(-1.08%) |
Jul 23, 2021 | 13.64 | 14.03 | 13.55 | 13.90 | 71,111 | -0.15(-1.07%) |
Jul 22, 2021 | 14.60 | 14.95 | 13.99 | 14.05 | 64,285 | -0.55(-3.77%) |
Jul 21, 2021 | 14.20 | 14.80 | 14.15 | 14.60 | 89,943 | +0.55(+3.91%) |
Jul 20, 2021 | 14.15 | 14.50 | 13.25 | 14.05 | 109,907 | -0.30(-2.09%) |
Jul 19, 2021 | 13.05 | 14.50 | 12.90 | 14.35 | 164,850 | +0.75(+5.51%) |
Jul 16, 2021 | 14.10 | 14.20 | 13.55 | 13.60 | 95,799 | -0.40(-2.86%) |
Jul 15, 2021 | 14.00 | 14.75 | 13.53 | 14.00 | 195,677 | +0.25(+1.82%) |
Jul 14, 2021 | 15.10 | 15.50 | 13.75 | 13.75 | 288,964 | -1.65(-10.71%) |
Jul 13, 2021 | 15.55 | 16.12 | 14.60 | 15.40 | 423,224 | -0.15(-0.96%) |
Jul 12, 2021 | 16.55 | 16.85 | 15.25 | 15.55 | 525,317 | -1.50(-8.80%) |
Jul 09, 2021 | 16.70 | 19.05 | 16.50 | 17.05 | 4,606,756 | +1.25(+7.91%) |
Jul 08, 2021 | 15.75 | 16.75 | 15.05 | 15.80 | 492,637 | -0.10(-0.63%) |
Jul 07, 2021 | 16.55 | 16.95 | 15.60 | 15.90 | 66,601 | -0.30(-1.85%) |
Jul 06, 2021 | 16.30 | 16.55 | 15.85 | 16.20 | 39,076 | -0.25(-1.52%) |
Jul 02, 2021 | 16.70 | 17.00 | 15.65 | 16.45 | 112,927 | -0.25(-1.50%) |
Jul 01, 2021 | 16.50 | 17.15 | 16.30 | 16.70 | 76,997 | +0.20(+1.21%) |
Jun 30, 2021 | 16.85 | 17.10 | 16.10 | 16.50 | 87,932 | -0.35(-2.08%) |
Jun 29, 2021 | 17.45 | 17.60 | 16.70 | 16.85 | 39,921 | -0.50(-2.88%) |
Jun 28, 2021 | 17.80 | 18.10 | 17.25 | 17.35 | 80,070 | -0.40(-2.25%) |
Jun 25, 2021 | 17.80 | 18.25 | 17.25 | 17.75 | 64,981 | +0.10(+0.57%) |
Jun 24, 2021 | 17.50 | 17.85 | 17.00 | 17.65 | 67,538 | +0.50(+2.92%) |
Jun 23, 2021 | 16.75 | 17.35 | 16.50 | 17.15 | 68,812 | +0.40(+2.39%) |
Jun 22, 2021 | 17.50 | 17.50 | 16.25 | 16.75 | 58,922 | +0.00(+0.00%) |
Jun 21, 2021 | 17.80 | 17.80 | 16.55 | 16.75 | 87,251 | -1.10(-6.16%) |
Jun 18, 2021 | 17.35 | 17.90 | 16.65 | 17.85 | 83,638 | +0.25(+1.42%) |
Jun 17, 2021 | 17.45 | 18.08 | 17.10 | 17.60 | 48,614 | +0.10(+0.57%) |
Jun 16, 2021 | 17.70 | 18.10 | 17.05 | 17.50 | 77,474 | -0.05(-0.28%) |
Jun 15, 2021 | 18.35 | 18.55 | 17.00 | 17.55 | 214,063 | -1.05(-5.65%) |
Jun 14, 2021 | 15.95 | 19.35 | 15.95 | 18.60 | 467,444 | +2.80(+17.72%) |
Jun 11, 2021 | 15.40 | 16.05 | 15.25 | 15.80 | 68,862 | +0.40(+2.60%) |
Jun 10, 2021 | 15.70 | 15.98 | 15.40 | 15.40 | 79,922 | -0.15(-0.96%) |
Jun 09, 2021 | 15.00 | 16.39 | 14.85 | 15.55 | 153,029 | +0.60(+4.01%) |
Jun 08, 2021 | 15.25 | 15.50 | 14.56 | 14.95 | 55,002 | +0.05(+0.34%) |
Jun 07, 2021 | 15.40 | 15.96 | 14.65 | 14.90 | 87,601 | -0.45(-2.93%) |
Jun 04, 2021 | 14.70 | 15.50 | 14.50 | 15.35 | 43,733 | +0.70(+4.78%) |
Jun 03, 2021 | 14.25 | 14.90 | 13.95 | 14.65 | 36,742 | +0.15(+1.03%) |
Jun 02, 2021 | 14.95 | 15.30 | 14.50 | 14.50 | 65,746 | -0.35(-2.36%) |