Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 21.39 | 21.58 | 20.71 | 20.71 | 43,299 | -0.91(-4.21%) |
Aug 30, 2021 | 20.63 | 21.75 | 20.63 | 21.62 | 77,593 | +0.75(+3.59%) |
Aug 27, 2021 | 23.42 | 23.58 | 20.57 | 20.87 | 97,380 | -2.69(-11.42%) |
Aug 26, 2021 | 23.50 | 23.75 | 22.72 | 23.56 | 32,962 | +0.49(+2.12%) |
Aug 25, 2021 | 22.61 | 23.62 | 22.61 | 23.07 | 97,614 | +0.89(+4.01%) |
Aug 24, 2021 | 21.62 | 22.50 | 21.62 | 22.18 | 43,335 | -0.20(-0.89%) |
Aug 23, 2021 | 23.68 | 24.17 | 21.76 | 22.38 | 97,389 | -3.38(-13.12%) |
Aug 20, 2021 | 25.75 | 26.08 | 25.00 | 25.76 | 45,486 | +0.30(+1.19%) |
Aug 19, 2021 | 24.37 | 25.50 | 24.37 | 25.46 | 61,606 | +1.28(+5.28%) |
Aug 18, 2021 | 22.75 | 24.60 | 22.75 | 24.18 | 53,470 | +1.53(+6.75%) |
Aug 17, 2021 | 21.95 | 23.08 | 21.71 | 22.65 | 24,048 | +0.94(+4.33%) |
Aug 16, 2021 | 21.15 | 22.01 | 21.13 | 21.71 | 20,012 | +0.44(+2.07%) |
Aug 13, 2021 | 21.81 | 21.98 | 21.03 | 21.27 | 41,414 | -1.25(-5.55%) |
Aug 12, 2021 | 22.20 | 23.25 | 22.20 | 22.52 | 29,195 | +0.76(+3.49%) |
Aug 11, 2021 | 22.09 | 22.21 | 21.32 | 21.76 | 44,298 | -1.31(-5.68%) |
Aug 10, 2021 | 22.68 | 23.34 | 22.40 | 23.07 | 26,218 | +0.67(+2.99%) |
Aug 09, 2021 | 21.84 | 22.43 | 21.35 | 22.40 | 47,478 | +1.88(+9.16%) |
Aug 06, 2021 | 20.49 | 21.36 | 20.39 | 20.52 | 55,910 | +1.66(+8.80%) |
Aug 05, 2021 | 18.17 | 19.18 | 18.17 | 18.86 | 33,720 | +0.69(+3.80%) |
Aug 04, 2021 | 17.07 | 18.27 | 16.65 | 18.17 | 19,559 | +0.29(+1.62%) |
Aug 03, 2021 | 18.21 | 18.40 | 17.79 | 17.88 | 16,664 | -0.27(-1.49%) |
Aug 02, 2021 | 17.96 | 18.36 | 17.91 | 18.15 | 7,853 | +0.16(+0.89%) |
Jul 30, 2021 | 18.18 | 18.39 | 17.50 | 17.99 | 17,370 | +0.21(+1.18%) |
Jul 29, 2021 | 18.30 | 18.30 | 17.30 | 17.78 | 58,189 | -1.63(-8.40%) |
Jul 28, 2021 | 20.46 | 20.88 | 19.25 | 19.41 | 30,673 | -0.93(-4.57%) |
Jul 27, 2021 | 20.32 | 20.93 | 20.29 | 20.34 | 22,380 | -0.10(-0.49%) |
Jul 26, 2021 | 21.12 | 21.44 | 20.01 | 20.44 | 36,854 | -0.76(-3.58%) |
Jul 23, 2021 | 20.98 | 21.59 | 20.88 | 21.20 | 27,256 | +0.52(+2.51%) |
Jul 22, 2021 | 20.31 | 21.29 | 20.25 | 20.68 | 25,082 | +0.29(+1.42%) |
Jul 21, 2021 | 21.54 | 21.69 | 20.17 | 20.39 | 42,860 | -0.73(-3.46%) |
Jul 20, 2021 | 20.68 | 21.53 | 20.20 | 21.12 | 34,243 | -0.14(-0.66%) |
Jul 19, 2021 | 20.40 | 21.82 | 20.28 | 21.26 | 90,442 | +1.48(+7.48%) |
Jul 16, 2021 | 18.46 | 19.96 | 18.46 | 19.78 | 53,413 | +1.71(+9.47%) |
Jul 15, 2021 | 18.29 | 18.57 | 18.01 | 18.07 | 32,771 | -0.31(-1.69%) |
Jul 14, 2021 | 18.09 | 18.65 | 17.71 | 18.38 | 72,932 | -0.82(-4.27%) |
Jul 13, 2021 | 19.80 | 19.80 | 18.10 | 19.20 | 38,529 | -0.64(-3.23%) |
Jul 12, 2021 | 19.17 | 19.92 | 18.68 | 19.84 | 47,949 | +0.92(+4.86%) |
Jul 09, 2021 | 20.01 | 20.02 | 18.73 | 18.92 | 34,236 | -1.31(-6.48%) |
Jul 08, 2021 | 18.80 | 20.62 | 18.80 | 20.23 | 55,253 | +1.45(+7.72%) |
Jul 07, 2021 | 18.39 | 19.19 | 18.35 | 18.78 | 33,660 | +0.02(+0.08%) |
Jul 06, 2021 | 17.72 | 19.26 | 17.51 | 18.77 | 73,554 | +0.05(+0.29%) |
Jul 02, 2021 | 18.80 | 19.34 | 18.48 | 18.71 | 36,064 | -0.87(-4.44%) |
Jul 01, 2021 | 18.90 | 19.92 | 18.67 | 19.58 | 34,880 | +0.05(+0.26%) |
Jun 30, 2021 | 20.35 | 20.55 | 19.26 | 19.53 | 25,049 | -0.79(-3.89%) |
Jun 29, 2021 | 20.80 | 20.92 | 19.77 | 20.32 | 49,182 | +0.57(+2.89%) |
Jun 28, 2021 | 19.02 | 20.08 | 19.02 | 19.75 | 80,064 | +0.80(+4.22%) |
Jun 25, 2021 | 17.93 | 19.13 | 17.90 | 18.95 | 43,363 | +0.15(+0.82%) |
Jun 24, 2021 | 18.36 | 18.87 | 18.23 | 18.80 | 18,483 | -0.14(-0.76%) |
Jun 23, 2021 | 17.57 | 18.94 | 17.50 | 18.94 | 61,072 | +0.36(+1.94%) |
Jun 22, 2021 | 18.38 | 18.80 | 18.24 | 18.58 | 56,214 | +0.38(+2.09%) |
Jun 21, 2021 | 18.25 | 19.06 | 17.92 | 18.20 | 274,030 | -1.05(-5.45%) |
Jun 18, 2021 | 18.10 | 19.25 | 17.81 | 19.25 | 69,891 | +1.28(+7.10%) |
Jun 17, 2021 | 17.14 | 18.12 | 16.68 | 17.97 | 143,465 | +2.35(+15.05%) |
Jun 16, 2021 | 14.49 | 15.71 | 14.33 | 15.62 | 79,809 | +0.88(+5.95%) |
Jun 15, 2021 | 14.19 | 14.89 | 14.19 | 14.75 | 28,685 | +0.56(+3.92%) |
Jun 14, 2021 | 14.67 | 14.88 | 13.93 | 14.19 | 36,272 | +0.19(+1.35%) |
Jun 11, 2021 | 13.50 | 14.05 | 13.36 | 14.00 | 55,859 | +0.74(+5.59%) |
Jun 10, 2021 | 14.32 | 14.45 | 13.25 | 13.26 | 56,964 | -1.17(-8.11%) |
Jun 09, 2021 | 14.24 | 14.43 | 13.88 | 14.43 | 31,980 | +0.11(+0.77%) |
Jun 08, 2021 | 14.00 | 14.34 | 13.91 | 14.32 | 27,314 | +0.57(+4.15%) |
Jun 07, 2021 | 14.05 | 14.13 | 13.65 | 13.75 | 50,671 | +0.04(+0.29%) |
Jun 04, 2021 | 14.05 | 14.05 | 13.48 | 13.71 | 99,166 | -0.64(-4.46%) |
Jun 03, 2021 | 13.83 | 14.45 | 13.83 | 14.35 | 278,281 | +1.44(+11.15%) |
Jun 02, 2021 | 12.93 | 13.08 | 12.70 | 12.91 | 46,752 | -0.10(-0.78%) |