Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 12.50 | 12.83 | 12.30 | 12.82 | 1,502,595 | +0.43(+3.47%) |
Aug 30, 2021 | 12.67 | 12.67 | 11.95 | 12.39 | 1,078,384 | -0.01(-0.08%) |
Aug 27, 2021 | 11.58 | 12.54 | 11.50 | 12.40 | 1,827,241 | +0.97(+8.49%) |
Aug 26, 2021 | 11.42 | 11.94 | 11.31 | 11.43 | 761,897 | -0.17(-1.47%) |
Aug 25, 2021 | 11.89 | 11.92 | 11.54 | 11.60 | 760,252 | -0.20(-1.69%) |
Aug 24, 2021 | 11.71 | 12.06 | 11.71 | 11.80 | 894,570 | +0.35(+3.06%) |
Aug 23, 2021 | 11.48 | 11.54 | 10.98 | 11.45 | 1,147,134 | +0.71(+6.61%) |
Aug 20, 2021 | 10.53 | 10.83 | 10.49 | 10.74 | 1,025,142 | +0.16(+1.51%) |
Aug 19, 2021 | 10.99 | 11.16 | 10.47 | 10.58 | 1,176,814 | -0.81(-7.11%) |
Aug 18, 2021 | 11.50 | 11.85 | 11.37 | 11.39 | 951,671 | -0.22(-1.89%) |
Aug 17, 2021 | 11.70 | 11.84 | 11.21 | 11.61 | 919,644 | -0.23(-1.94%) |
Aug 16, 2021 | 11.93 | 12.05 | 11.43 | 11.84 | 888,386 | -0.44(-3.58%) |
Aug 13, 2021 | 12.44 | 12.45 | 12.11 | 12.28 | 868,106 | -0.18(-1.44%) |
Aug 12, 2021 | 12.64 | 12.64 | 12.05 | 12.46 | 1,015,003 | -0.19(-1.50%) |
Aug 11, 2021 | 12.38 | 12.79 | 12.02 | 12.65 | 1,115,183 | +0.27(+2.18%) |
Aug 10, 2021 | 11.25 | 12.54 | 11.25 | 12.38 | 1,696,230 | +1.05(+9.27%) |
Aug 09, 2021 | 11.47 | 11.64 | 11.05 | 11.33 | 1,270,713 | -0.14(-1.22%) |
Aug 06, 2021 | 11.02 | 11.60 | 10.92 | 11.47 | 2,183,361 | +0.55(+5.04%) |
Aug 05, 2021 | 12.85 | 12.91 | 10.79 | 10.92 | 6,253,163 | -2.58(-19.11%) |
Aug 04, 2021 | 14.54 | 14.78 | 13.45 | 13.50 | 1,677,833 | -1.40(-9.40%) |
Aug 03, 2021 | 14.35 | 15.02 | 14.13 | 14.90 | 2,055,885 | +0.51(+3.54%) |
Aug 02, 2021 | 14.78 | 15.09 | 14.15 | 14.39 | 1,472,535 | -0.17(-1.17%) |
Jul 30, 2021 | 14.14 | 14.68 | 14.05 | 14.56 | 1,201,683 | +0.15(+1.04%) |
Jul 29, 2021 | 13.81 | 14.80 | 13.75 | 14.41 | 2,002,860 | +0.96(+7.14%) |
Jul 28, 2021 | 13.66 | 13.80 | 13.22 | 13.45 | 989,307 | +0.03(+0.22%) |
Jul 27, 2021 | 13.51 | 13.55 | 13.00 | 13.42 | 1,827,705 | +0.38(+2.91%) |
Jul 26, 2021 | 12.49 | 13.08 | 12.48 | 13.04 | 953,725 | +0.61(+4.91%) |
Jul 23, 2021 | 12.92 | 12.95 | 12.27 | 12.43 | 1,249,100 | -0.32(-2.51%) |
Jul 22, 2021 | 12.83 | 12.95 | 12.28 | 12.75 | 1,144,772 | -0.08(-0.62%) |
Jul 21, 2021 | 11.95 | 12.95 | 11.95 | 12.83 | 1,599,605 | +1.13(+9.66%) |
Jul 20, 2021 | 10.74 | 11.93 | 10.53 | 11.70 | 1,602,836 | +0.97(+9.04%) |
Jul 19, 2021 | 11.08 | 11.15 | 10.39 | 10.73 | 2,170,963 | -0.81(-7.02%) |
Jul 16, 2021 | 12.12 | 12.12 | 11.42 | 11.54 | 1,630,905 | -0.37(-3.11%) |
Jul 15, 2021 | 11.70 | 12.16 | 11.61 | 11.91 | 1,055,688 | +0.12(+1.02%) |
Jul 14, 2021 | 12.19 | 12.42 | 11.70 | 11.79 | 1,026,186 | -0.22(-1.83%) |
Jul 13, 2021 | 12.36 | 12.39 | 11.72 | 12.01 | 1,034,514 | -0.44(-3.53%) |
Jul 12, 2021 | 12.40 | 12.77 | 12.15 | 12.45 | 919,278 | -0.26(-2.05%) |
Jul 09, 2021 | 12.15 | 12.81 | 11.98 | 12.71 | 1,206,439 | +0.93(+7.89%) |
Jul 08, 2021 | 11.70 | 12.14 | 11.47 | 11.78 | 921,079 | -0.41(-3.36%) |
Jul 07, 2021 | 12.37 | 12.59 | 11.88 | 12.19 | 1,149,856 | -0.13(-1.06%) |
Jul 06, 2021 | 13.14 | 13.29 | 12.21 | 12.32 | 1,063,603 | -0.87(-6.60%) |
Jul 02, 2021 | 12.76 | 13.24 | 12.45 | 13.19 | 1,365,225 | +0.58(+4.60%) |
Jul 01, 2021 | 13.13 | 13.20 | 12.53 | 12.61 | 826,240 | -0.28(-2.17%) |
Jun 30, 2021 | 12.70 | 13.00 | 12.49 | 12.89 | 1,780,058 | +0.10(+0.78%) |
Jun 29, 2021 | 12.34 | 13.41 | 12.21 | 12.79 | 1,778,546 | +0.60(+4.92%) |
Jun 28, 2021 | 12.67 | 12.70 | 12.10 | 12.19 | 1,200,550 | -0.48(-3.79%) |
Jun 25, 2021 | 13.05 | 13.21 | 12.55 | 12.67 | 3,126,629 | -0.08(-0.63%) |
Jun 24, 2021 | 12.58 | 12.92 | 12.26 | 12.75 | 1,359,771 | +0.44(+3.57%) |
Jun 23, 2021 | 12.47 | 12.61 | 12.28 | 12.31 | 1,640,687 | +0.10(+0.82%) |
Jun 22, 2021 | 12.01 | 12.30 | 11.76 | 12.21 | 1,033,819 | +0.20(+1.67%) |
Jun 21, 2021 | 11.41 | 12.03 | 11.41 | 12.01 | 2,022,391 | +0.57(+4.98%) |
Jun 18, 2021 | 11.87 | 12.25 | 11.40 | 11.44 | 6,701,450 | -0.82(-6.69%) |
Jun 17, 2021 | 13.07 | 13.46 | 11.64 | 12.26 | 2,836,943 | -1.07(-8.03%) |
Jun 16, 2021 | 13.19 | 13.45 | 12.70 | 13.33 | 1,815,621 | -0.09(-0.67%) |
Jun 15, 2021 | 12.98 | 13.45 | 12.39 | 13.42 | 2,178,599 | +0.33(+2.52%) |
Jun 14, 2021 | 13.44 | 13.46 | 12.95 | 13.09 | 2,044,566 | -0.05(-0.38%) |
Jun 11, 2021 | 13.12 | 13.29 | 12.95 | 13.14 | 1,181,307 | +0.30(+2.34%) |
Jun 10, 2021 | 13.31 | 13.67 | 12.80 | 12.84 | 1,571,180 | -0.24(-1.83%) |
Jun 09, 2021 | 13.27 | 13.46 | 12.92 | 13.08 | 1,151,759 | -0.07(-0.53%) |
Jun 08, 2021 | 12.62 | 13.38 | 12.37 | 13.15 | 1,711,571 | +0.50(+3.95%) |
Jun 07, 2021 | 12.80 | 12.93 | 12.54 | 12.65 | 1,175,724 | -0.21(-1.63%) |
Jun 04, 2021 | 13.05 | 13.14 | 12.68 | 12.86 | 1,295,910 | +0.03(+0.23%) |
Jun 03, 2021 | 12.94 | 13.06 | 12.52 | 12.83 | 1,478,740 | -0.46(-3.46%) |
Jun 02, 2021 | 13.15 | 13.33 | 12.62 | 13.29 | 2,536,369 | +0.07(+0.53%) |