Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 16.96 | 17.07 | 16.14 | 16.28 | 2,932,673 | -0.74(-4.35%) |
Aug 30, 2021 | 17.80 | 18.12 | 16.53 | 17.02 | 3,927,439 | -0.68(-3.84%) |
Aug 27, 2021 | 18.12 | 18.80 | 17.26 | 17.70 | 5,524,092 | -0.23(-1.28%) |
Aug 26, 2021 | 16.26 | 18.07 | 15.29 | 17.93 | 9,236,819 | +1.49(+9.06%) |
Aug 25, 2021 | 15.14 | 16.97 | 15.11 | 16.44 | 6,513,634 | +1.14(+7.45%) |
Aug 24, 2021 | 14.46 | 15.36 | 14.00 | 15.30 | 4,293,036 | +0.97(+6.77%) |
Aug 23, 2021 | 14.14 | 14.47 | 13.83 | 14.33 | 2,093,119 | +0.69(+5.06%) |
Aug 20, 2021 | 12.97 | 14.01 | 12.96 | 13.64 | 1,974,806 | +0.64(+4.92%) |
Aug 19, 2021 | 12.97 | 13.76 | 12.88 | 13.00 | 2,267,988 | -0.06(-0.46%) |
Aug 18, 2021 | 13.22 | 13.49 | 12.71 | 13.06 | 2,027,839 | +0.02(+0.15%) |
Aug 17, 2021 | 13.27 | 13.88 | 12.62 | 13.04 | 5,370,264 | -1.42(-9.82%) |
Aug 16, 2021 | 15.15 | 15.15 | 14.25 | 14.46 | 2,082,414 | -0.71(-4.68%) |
Aug 13, 2021 | 15.36 | 15.55 | 15.12 | 15.17 | 1,495,908 | -0.09(-0.59%) |
Aug 12, 2021 | 15.07 | 15.65 | 14.74 | 15.26 | 3,190,625 | +0.19(+1.26%) |
Aug 11, 2021 | 15.13 | 15.44 | 14.88 | 15.07 | 2,133,987 | -0.17(-1.12%) |
Aug 10, 2021 | 15.80 | 15.97 | 14.90 | 15.24 | 3,853,155 | -0.45(-2.87%) |
Aug 09, 2021 | 14.20 | 16.27 | 13.91 | 15.69 | 8,748,136 | +1.27(+8.81%) |
Aug 06, 2021 | 13.18 | 14.61 | 12.80 | 14.42 | 11,679,329 | +2.71(+23.14%) |
Aug 05, 2021 | 11.66 | 12.03 | 11.53 | 11.71 | 3,716,694 | +0.24(+2.09%) |
Aug 04, 2021 | 13.30 | 13.30 | 11.38 | 11.47 | 6,839,493 | -1.83(-13.76%) |
Aug 03, 2021 | 13.55 | 13.61 | 13.22 | 13.30 | 2,705,318 | -0.18(-1.34%) |
Aug 02, 2021 | 13.56 | 13.79 | 13.16 | 13.48 | 3,625,028 | -0.08(-0.59%) |
Jul 30, 2021 | 13.86 | 14.04 | 13.16 | 13.56 | 5,976,824 | -0.37(-2.66%) |
Jul 29, 2021 | 14.24 | 14.76 | 13.82 | 13.93 | 6,856,795 | -0.29(-2.04%) |
Jul 28, 2021 | 11.47 | 14.50 | 11.36 | 14.22 | 15,506,100 | +2.72(+23.65%) |
Jul 27, 2021 | 10.91 | 11.56 | 10.85 | 11.50 | 3,850,813 | +0.57(+5.22%) |
Jul 26, 2021 | 11.16 | 11.26 | 10.92 | 10.93 | 3,946,832 | -0.42(-3.70%) |
Jul 23, 2021 | 11.60 | 11.63 | 11.12 | 11.35 | 2,768,567 | -0.22(-1.90%) |
Jul 22, 2021 | 11.80 | 11.93 | 11.56 | 11.57 | 1,756,750 | -0.33(-2.77%) |
Jul 21, 2021 | 11.60 | 11.92 | 11.49 | 11.90 | 3,546,394 | +0.29(+2.50%) |
Jul 20, 2021 | 11.30 | 11.68 | 11.18 | 11.61 | 3,187,374 | +0.32(+2.83%) |
Jul 19, 2021 | 11.02 | 11.40 | 10.77 | 11.29 | 2,825,428 | +0.04(+0.36%) |
Jul 16, 2021 | 11.76 | 11.76 | 11.22 | 11.25 | 1,558,192 | -0.20(-1.75%) |
Jul 15, 2021 | 11.46 | 11.54 | 11.19 | 11.45 | 2,877,831 | -0.04(-0.35%) |
Jul 14, 2021 | 11.81 | 11.96 | 11.46 | 11.49 | 3,857,290 | -0.42(-3.53%) |
Jul 13, 2021 | 12.38 | 12.47 | 11.86 | 11.91 | 2,475,034 | -0.55(-4.41%) |
Jul 12, 2021 | 12.56 | 12.75 | 12.30 | 12.46 | 2,065,208 | -0.12(-0.95%) |
Jul 09, 2021 | 12.61 | 12.68 | 12.13 | 12.58 | 2,261,594 | +0.17(+1.37%) |
Jul 08, 2021 | 11.86 | 12.46 | 11.75 | 12.41 | 2,084,068 | +0.27(+2.22%) |
Jul 07, 2021 | 12.16 | 12.29 | 12.01 | 12.14 | 3,106,204 | -0.07(-0.57%) |
Jul 06, 2021 | 12.86 | 12.89 | 12.07 | 12.21 | 3,747,470 | -0.52(-4.08%) |
Jul 02, 2021 | 12.93 | 13.03 | 12.59 | 12.73 | 3,202,501 | -0.24(-1.85%) |
Jul 01, 2021 | 12.91 | 13.26 | 12.78 | 12.97 | 3,006,005 | +0.01(+0.08%) |
Jun 30, 2021 | 13.06 | 13.25 | 12.79 | 12.96 | 2,294,002 | -0.11(-0.84%) |
Jun 29, 2021 | 13.56 | 13.61 | 13.00 | 13.07 | 3,649,153 | -0.56(-4.11%) |
Jun 28, 2021 | 14.40 | 14.40 | 13.60 | 13.63 | 2,667,476 | -0.67(-4.69%) |
Jun 25, 2021 | 14.44 | 14.84 | 14.18 | 14.30 | 3,108,946 | -0.14(-0.97%) |
Jun 24, 2021 | 14.06 | 14.75 | 14.00 | 14.44 | 2,970,108 | +0.49(+3.51%) |
Jun 23, 2021 | 13.95 | 14.05 | 13.62 | 13.95 | 2,008,559 | -0.06(-0.43%) |
Jun 22, 2021 | 13.31 | 14.09 | 13.31 | 14.01 | 3,612,376 | +0.61(+4.55%) |
Jun 21, 2021 | 12.84 | 13.50 | 12.76 | 13.40 | 3,191,462 | +0.40(+3.08%) |
Jun 18, 2021 | 12.60 | 13.01 | 12.45 | 13.00 | 4,993,029 | +0.36(+2.85%) |
Jun 17, 2021 | 12.60 | 12.90 | 12.45 | 12.64 | 1,974,668 | +0.01(+0.08%) |
Jun 16, 2021 | 12.35 | 12.80 | 12.34 | 12.63 | 2,507,167 | +0.30(+2.43%) |
Jun 15, 2021 | 12.76 | 12.76 | 12.09 | 12.33 | 2,480,347 | -0.31(-2.45%) |
Jun 14, 2021 | 12.87 | 12.94 | 12.54 | 12.64 | 1,644,133 | -0.22(-1.71%) |
Jun 11, 2021 | 12.70 | 12.89 | 12.44 | 12.86 | 2,259,572 | +0.20(+1.58%) |
Jun 10, 2021 | 12.82 | 12.91 | 12.60 | 12.66 | 1,647,791 | -0.02(-0.16%) |
Jun 09, 2021 | 12.57 | 13.04 | 12.52 | 12.68 | 3,159,789 | +0.20(+1.60%) |
Jun 08, 2021 | 12.90 | 12.98 | 12.36 | 12.48 | 2,385,649 | -0.40(-3.11%) |
Jun 07, 2021 | 12.70 | 13.00 | 12.36 | 12.88 | 3,241,430 | +0.40(+3.21%) |
Jun 04, 2021 | 12.97 | 13.30 | 12.38 | 12.48 | 3,894,107 | -0.32(-2.50%) |
Jun 03, 2021 | 13.85 | 14.07 | 12.79 | 12.80 | 5,700,835 | -1.07(-7.71%) |
Jun 02, 2021 | 14.15 | 14.41 | 13.78 | 13.87 | 3,190,780 | -0.27(-1.91%) |