Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 14.12 | 14.30 | 13.98 | 14.02 | 215,155 | -0.21(-1.47%) |
Aug 30, 2021 | 14.71 | 14.77 | 14.21 | 14.23 | 167,601 | -0.31(-2.12%) |
Aug 27, 2021 | 14.10 | 14.72 | 14.10 | 14.54 | 557,499 | +0.73(+5.26%) |
Aug 26, 2021 | 14.08 | 14.21 | 13.79 | 13.82 | 244,496 | -0.42(-2.97%) |
Aug 25, 2021 | 13.99 | 14.37 | 13.77 | 14.24 | 150,938 | +0.24(+1.74%) |
Aug 24, 2021 | 13.80 | 14.12 | 13.77 | 14.00 | 168,372 | +0.43(+3.18%) |
Aug 23, 2021 | 13.20 | 13.64 | 13.20 | 13.56 | 573,871 | +0.92(+7.31%) |
Aug 20, 2021 | 12.36 | 12.79 | 12.33 | 12.64 | 332,761 | +0.09(+0.69%) |
Aug 19, 2021 | 12.78 | 12.92 | 12.22 | 12.55 | 667,652 | -0.71(-5.37%) |
Aug 18, 2021 | 13.80 | 14.01 | 13.22 | 13.26 | 317,992 | -0.56(-4.07%) |
Aug 17, 2021 | 13.83 | 14.23 | 13.60 | 13.83 | 189,821 | -0.23(-1.63%) |
Aug 16, 2021 | 14.27 | 14.27 | 13.86 | 14.06 | 344,142 | -0.53(-3.64%) |
Aug 13, 2021 | 14.93 | 14.95 | 14.57 | 14.59 | 116,466 | -0.39(-2.58%) |
Aug 12, 2021 | 14.96 | 15.08 | 14.63 | 14.97 | 136,477 | -0.03(-0.18%) |
Aug 11, 2021 | 14.74 | 15.05 | 14.57 | 15.00 | 275,205 | +0.21(+1.44%) |
Aug 10, 2021 | 14.44 | 14.87 | 14.42 | 14.79 | 267,085 | +0.50(+3.50%) |
Aug 09, 2021 | 14.28 | 14.47 | 14.11 | 14.29 | 187,890 | -0.40(-2.73%) |
Aug 06, 2021 | 14.67 | 14.86 | 14.58 | 14.69 | 123,823 | +0.26(+1.81%) |
Aug 05, 2021 | 14.22 | 14.73 | 14.18 | 14.43 | 180,288 | +0.34(+2.40%) |
Aug 04, 2021 | 14.42 | 14.71 | 14.07 | 14.09 | 325,416 | -0.80(-5.39%) |
Aug 03, 2021 | 14.33 | 14.92 | 14.03 | 14.89 | 345,585 | +0.49(+3.44%) |
Aug 02, 2021 | 14.61 | 15.24 | 14.36 | 14.40 | 349,037 | -0.19(-1.31%) |
Jul 30, 2021 | 14.99 | 15.10 | 14.46 | 14.59 | 443,063 | -0.48(-3.16%) |
Jul 29, 2021 | 15.15 | 15.26 | 14.95 | 15.06 | 124,880 | +0.26(+1.73%) |
Jul 28, 2021 | 14.63 | 15.00 | 14.42 | 14.81 | 109,664 | +0.28(+1.93%) |
Jul 27, 2021 | 14.60 | 14.65 | 14.25 | 14.53 | 152,501 | -0.31(-2.11%) |
Jul 26, 2021 | 14.15 | 14.96 | 14.15 | 14.84 | 235,609 | +0.66(+4.66%) |
Jul 23, 2021 | 14.39 | 14.39 | 13.88 | 14.18 | 284,834 | -0.11(-0.76%) |
Jul 22, 2021 | 14.61 | 14.61 | 14.04 | 14.29 | 281,451 | -0.33(-2.23%) |
Jul 21, 2021 | 14.18 | 14.81 | 14.15 | 14.62 | 282,301 | +0.96(+7.03%) |
Jul 20, 2021 | 13.34 | 13.90 | 13.11 | 13.66 | 491,587 | +0.38(+2.89%) |
Jul 19, 2021 | 13.36 | 13.62 | 12.90 | 13.27 | 864,495 | -1.00(-6.98%) |
Jul 16, 2021 | 15.29 | 15.29 | 14.21 | 14.27 | 475,111 | -0.81(-5.39%) |
Jul 15, 2021 | 15.19 | 15.53 | 14.98 | 15.08 | 1,498,927 | -0.46(-2.95%) |
Jul 14, 2021 | 16.63 | 16.97 | 15.43 | 15.54 | 429,642 | -0.95(-5.75%) |
Jul 13, 2021 | 16.61 | 16.78 | 16.35 | 16.49 | 130,608 | -0.27(-1.61%) |
Jul 12, 2021 | 16.48 | 16.96 | 16.22 | 16.76 | 172,591 | -0.03(-0.16%) |
Jul 09, 2021 | 16.53 | 16.81 | 16.21 | 16.78 | 157,404 | +0.66(+4.07%) |
Jul 08, 2021 | 15.76 | 16.42 | 15.61 | 16.13 | 368,589 | -0.14(-0.88%) |
Jul 07, 2021 | 16.79 | 17.08 | 15.96 | 16.27 | 438,036 | -0.59(-3.49%) |
Jul 06, 2021 | 17.92 | 17.92 | 16.72 | 16.86 | 393,901 | -1.11(-6.16%) |
Jul 02, 2021 | 17.99 | 18.09 | 17.65 | 17.97 | 290,765 | -0.08(-0.43%) |
Jul 01, 2021 | 18.24 | 18.34 | 17.75 | 18.04 | 358,380 | +0.58(+3.33%) |
Jun 30, 2021 | 17.18 | 17.51 | 17.15 | 17.46 | 243,858 | +0.42(+2.45%) |
Jun 29, 2021 | 17.33 | 17.59 | 17.01 | 17.05 | 769,615 | -0.15(-0.86%) |
Jun 28, 2021 | 18.21 | 18.21 | 17.08 | 17.19 | 752,617 | -1.16(-6.30%) |
Jun 25, 2021 | 18.26 | 18.40 | 18.12 | 18.35 | 185,444 | +0.18(+1.00%) |
Jun 24, 2021 | 18.08 | 18.20 | 17.75 | 18.17 | 232,534 | +0.28(+1.58%) |
Jun 23, 2021 | 18.09 | 18.46 | 17.82 | 17.88 | 498,364 | +0.12(+0.65%) |
Jun 22, 2021 | 17.48 | 17.89 | 17.13 | 17.77 | 272,959 | +0.24(+1.38%) |
Jun 21, 2021 | 16.45 | 17.59 | 16.45 | 17.53 | 738,188 | +1.34(+8.30%) |
Jun 18, 2021 | 16.51 | 16.90 | 16.15 | 16.18 | 1,288,366 | -1.00(-5.80%) |
Jun 17, 2021 | 18.42 | 18.67 | 16.75 | 17.18 | 725,296 | -1.32(-7.14%) |
Jun 16, 2021 | 18.61 | 18.87 | 18.14 | 18.50 | 204,328 | -0.16(-0.84%) |
Jun 15, 2021 | 18.12 | 18.71 | 18.10 | 18.66 | 195,203 | +0.72(+3.99%) |
Jun 14, 2021 | 18.31 | 18.45 | 17.70 | 17.94 | 204,961 | -0.18(-1.01%) |
Jun 11, 2021 | 18.35 | 18.53 | 18.09 | 18.13 | 280,069 | -0.11(-0.58%) |
Jun 10, 2021 | 18.71 | 18.90 | 17.85 | 18.23 | 274,691 | -0.03(-0.14%) |
Jun 09, 2021 | 18.51 | 18.68 | 18.23 | 18.26 | 254,860 | -0.19(-1.05%) |
Jun 08, 2021 | 18.07 | 18.53 | 17.62 | 18.45 | 615,994 | +0.31(+1.72%) |
Jun 07, 2021 | 18.26 | 18.45 | 18.09 | 18.14 | 176,596 | -0.10(-0.53%) |
Jun 04, 2021 | 18.25 | 18.38 | 17.76 | 18.24 | 182,665 | +0.25(+1.36%) |
Jun 03, 2021 | 17.78 | 18.17 | 17.52 | 17.99 | 197,397 | +0.10(+0.58%) |
Jun 02, 2021 | 17.51 | 18.04 | 17.12 | 17.89 | 621,077 | +0.62(+3.60%) |