Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 14.46 | 14.92 | 14.44 | 14.91 | 216,322 | +0.39(+2.69%) |
Aug 30, 2021 | 14.65 | 14.89 | 14.48 | 14.52 | 251,419 | -0.16(-1.09%) |
Aug 27, 2021 | 14.44 | 14.97 | 14.34 | 14.68 | 393,441 | +0.33(+2.30%) |
Aug 26, 2021 | 14.71 | 14.82 | 14.26 | 14.35 | 185,971 | -0.37(-2.51%) |
Aug 25, 2021 | 14.62 | 14.97 | 14.51 | 14.72 | 243,046 | +0.08(+0.55%) |
Aug 24, 2021 | 14.77 | 14.92 | 14.45 | 14.64 | 194,767 | -0.22(-1.48%) |
Aug 23, 2021 | 14.73 | 15.01 | 14.51 | 14.86 | 208,337 | +0.36(+2.48%) |
Aug 20, 2021 | 13.96 | 14.62 | 13.84 | 14.50 | 361,631 | +0.44(+3.13%) |
Aug 19, 2021 | 14.29 | 14.50 | 14.05 | 14.06 | 312,451 | -0.37(-2.56%) |
Aug 18, 2021 | 14.84 | 14.84 | 14.41 | 14.43 | 185,260 | -0.16(-1.10%) |
Aug 17, 2021 | 14.24 | 14.70 | 14.24 | 14.59 | 185,920 | +0.12(+0.83%) |
Aug 16, 2021 | 14.58 | 14.68 | 14.29 | 14.47 | 216,779 | -0.23(-1.56%) |
Aug 13, 2021 | 14.78 | 14.89 | 14.55 | 14.70 | 198,488 | +0.08(+0.55%) |
Aug 12, 2021 | 14.35 | 14.74 | 14.25 | 14.62 | 173,381 | +0.27(+1.88%) |
Aug 11, 2021 | 14.05 | 14.38 | 13.89 | 14.35 | 333,701 | +0.30(+2.14%) |
Aug 10, 2021 | 14.56 | 14.56 | 13.98 | 14.05 | 436,868 | -0.46(-3.17%) |
Aug 09, 2021 | 15.41 | 15.41 | 14.47 | 14.51 | 417,542 | -0.71(-4.66%) |
Aug 06, 2021 | 15.09 | 15.39 | 14.72 | 15.22 | 246,077 | +0.21(+1.40%) |
Aug 05, 2021 | 15.02 | 15.21 | 14.50 | 15.01 | 344,558 | +0.01(+0.07%) |
Aug 04, 2021 | 15.25 | 15.60 | 14.73 | 15.00 | 722,092 | -0.25(-1.64%) |
Aug 03, 2021 | 15.94 | 15.94 | 14.66 | 15.25 | 649,894 | -0.62(-3.91%) |
Aug 02, 2021 | 15.91 | 15.97 | 15.15 | 15.87 | 357,209 | +0.09(+0.57%) |
Jul 30, 2021 | 15.73 | 15.97 | 15.38 | 15.78 | 277,203 | -0.08(-0.50%) |
Jul 29, 2021 | 16.15 | 16.28 | 15.79 | 15.86 | 152,545 | -0.17(-1.06%) |
Jul 28, 2021 | 15.79 | 16.41 | 15.64 | 16.03 | 276,706 | +0.29(+1.84%) |
Jul 27, 2021 | 15.33 | 15.80 | 15.00 | 15.74 | 485,873 | +0.30(+1.94%) |
Jul 26, 2021 | 15.58 | 15.70 | 15.11 | 15.44 | 361,146 | -0.07(-0.45%) |
Jul 23, 2021 | 15.82 | 15.85 | 15.28 | 15.51 | 233,515 | -0.02(-0.13%) |
Jul 22, 2021 | 16.22 | 16.22 | 15.36 | 15.53 | 473,757 | -0.66(-4.08%) |
Jul 21, 2021 | 16.01 | 16.22 | 15.53 | 16.19 | 394,445 | +0.45(+2.86%) |
Jul 20, 2021 | 15.40 | 16.07 | 15.27 | 15.74 | 303,371 | +0.40(+2.61%) |
Jul 19, 2021 | 15.02 | 15.44 | 14.95 | 15.34 | 267,727 | +0.07(+0.46%) |
Jul 16, 2021 | 15.42 | 15.63 | 15.13 | 15.27 | 674,972 | -0.03(-0.20%) |
Jul 15, 2021 | 15.38 | 15.56 | 14.96 | 15.30 | 498,527 | -0.25(-1.61%) |
Jul 14, 2021 | 15.74 | 16.07 | 15.47 | 15.55 | 503,266 | -0.07(-0.45%) |
Jul 13, 2021 | 15.52 | 15.64 | 15.22 | 15.62 | 352,129 | -0.03(-0.19%) |
Jul 12, 2021 | 16.01 | 16.01 | 15.54 | 15.65 | 281,503 | -0.14(-0.89%) |
Jul 09, 2021 | 15.39 | 15.91 | 15.31 | 15.79 | 366,474 | +0.49(+3.20%) |
Jul 08, 2021 | 15.01 | 15.50 | 14.92 | 15.30 | 261,124 | +0.08(+0.53%) |
Jul 07, 2021 | 15.46 | 15.58 | 15.01 | 15.22 | 409,450 | -0.27(-1.74%) |
Jul 06, 2021 | 16.57 | 16.57 | 15.31 | 15.49 | 482,872 | -0.52(-3.25%) |
Jul 02, 2021 | 16.41 | 16.41 | 15.96 | 16.01 | 385,034 | -0.21(-1.29%) |
Jul 01, 2021 | 16.36 | 16.36 | 15.78 | 16.22 | 320,779 | +0.21(+1.31%) |
Jun 30, 2021 | 16.00 | 16.36 | 15.64 | 16.01 | 523,722 | -0.22(-1.36%) |
Jun 29, 2021 | 17.73 | 17.93 | 16.00 | 16.23 | 857,309 | -1.37(-7.78%) |
Jun 28, 2021 | 18.84 | 18.84 | 17.42 | 17.60 | 465,009 | -1.18(-6.28%) |
Jun 25, 2021 | 18.86 | 19.26 | 18.49 | 18.78 | 1,181,382 | -0.06(-0.32%) |
Jun 24, 2021 | 17.50 | 18.94 | 17.41 | 18.84 | 862,095 | +1.35(+7.72%) |
Jun 23, 2021 | 17.79 | 18.02 | 17.25 | 17.49 | 741,534 | -0.22(-1.24%) |
Jun 22, 2021 | 17.91 | 18.35 | 17.37 | 17.71 | 715,100 | -0.09(-0.51%) |
Jun 21, 2021 | 16.66 | 17.85 | 16.30 | 17.80 | 712,452 | +1.29(+7.81%) |
Jun 18, 2021 | 16.02 | 16.57 | 15.83 | 16.51 | 1,089,183 | +0.30(+1.85%) |
Jun 17, 2021 | 16.14 | 16.34 | 15.84 | 16.21 | 373,764 | +0.09(+0.56%) |
Jun 16, 2021 | 15.74 | 16.29 | 15.69 | 16.12 | 584,535 | +0.33(+2.09%) |
Jun 15, 2021 | 15.60 | 15.85 | 15.34 | 15.79 | 623,330 | +0.23(+1.48%) |
Jun 14, 2021 | 15.53 | 15.76 | 15.41 | 15.56 | 437,923 | +0.10(+0.65%) |
Jun 11, 2021 | 15.65 | 15.70 | 15.37 | 15.46 | 308,430 | -0.10(-0.64%) |
Jun 10, 2021 | 15.21 | 15.68 | 15.16 | 15.56 | 354,853 | +0.40(+2.64%) |
Jun 09, 2021 | 15.20 | 15.46 | 14.91 | 15.16 | 453,167 | -0.02(-0.13%) |
Jun 08, 2021 | 15.45 | 15.87 | 15.15 | 15.18 | 537,524 | -0.19(-1.24%) |
Jun 07, 2021 | 15.97 | 15.97 | 15.27 | 15.37 | 648,002 | -0.34(-2.16%) |
Jun 04, 2021 | 15.88 | 16.00 | 15.40 | 15.71 | 511,147 | -0.09(-0.57%) |
Jun 03, 2021 | 15.81 | 15.99 | 15.55 | 15.80 | 410,643 | -0.08(-0.50%) |
Jun 02, 2021 | 16.15 | 16.25 | 15.71 | 15.88 | 304,334 | -0.16(-1.00%) |