Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 14.26 | 14.40 | 14.23 | 14.33 | 1,245,415 | +0.03(+0.20%) |
Aug 30, 2021 | 14.54 | 14.54 | 14.29 | 14.30 | 1,400,178 | -0.20(-1.36%) |
Aug 27, 2021 | 14.24 | 14.58 | 14.24 | 14.50 | 4,201,051 | +0.30(+2.12%) |
Aug 26, 2021 | 14.34 | 14.44 | 14.17 | 14.20 | 1,520,528 | -0.16(-1.11%) |
Aug 25, 2021 | 14.22 | 14.44 | 14.18 | 14.36 | 2,280,690 | +0.16(+1.12%) |
Aug 24, 2021 | 14.00 | 14.28 | 14.00 | 14.20 | 3,274,654 | +0.16(+1.14%) |
Aug 23, 2021 | 14.08 | 14.20 | 13.98 | 14.04 | 3,066,219 | +0.00(+0.00%) |
Aug 20, 2021 | 13.67 | 14.12 | 13.67 | 14.04 | 2,504,281 | +0.27(+1.98%) |
Aug 19, 2021 | 13.91 | 14.07 | 13.68 | 13.76 | 4,516,073 | -0.25(-1.81%) |
Aug 18, 2021 | 13.92 | 14.23 | 13.85 | 14.02 | 3,763,182 | +0.09(+0.67%) |
Aug 17, 2021 | 13.90 | 14.02 | 13.69 | 13.92 | 4,434,140 | -0.10(-0.74%) |
Aug 16, 2021 | 14.02 | 14.23 | 13.84 | 14.03 | 2,640,705 | -0.05(-0.33%) |
Aug 13, 2021 | 14.07 | 14.22 | 13.98 | 14.07 | 2,484,526 | +0.04(+0.27%) |
Aug 12, 2021 | 13.91 | 14.07 | 13.71 | 14.04 | 4,301,846 | +0.19(+1.35%) |
Aug 11, 2021 | 13.68 | 13.89 | 13.49 | 13.85 | 4,674,824 | +0.23(+1.65%) |
Aug 10, 2021 | 13.45 | 13.70 | 13.39 | 13.62 | 2,959,045 | +0.24(+1.81%) |
Aug 09, 2021 | 13.52 | 13.52 | 13.33 | 13.38 | 2,713,865 | -0.08(-0.62%) |
Aug 06, 2021 | 13.35 | 13.56 | 13.31 | 13.47 | 1,701,034 | +0.35(+2.63%) |
Aug 05, 2021 | 12.78 | 13.33 | 12.60 | 13.12 | 2,921,726 | +0.49(+3.84%) |
Aug 04, 2021 | 12.79 | 12.92 | 12.63 | 12.63 | 2,354,145 | -0.25(-1.96%) |
Aug 03, 2021 | 12.78 | 12.91 | 12.40 | 12.89 | 2,793,788 | +0.08(+0.66%) |
Aug 02, 2021 | 13.00 | 13.25 | 12.80 | 12.80 | 1,712,874 | -0.11(-0.87%) |
Jul 30, 2021 | 12.90 | 13.09 | 12.80 | 12.91 | 1,728,175 | -0.02(-0.14%) |
Jul 29, 2021 | 12.89 | 13.05 | 12.78 | 12.93 | 1,145,107 | +0.17(+1.32%) |
Jul 28, 2021 | 12.69 | 12.91 | 12.47 | 12.77 | 2,350,806 | +0.17(+1.33%) |
Jul 27, 2021 | 12.55 | 12.72 | 12.43 | 12.60 | 1,697,801 | -0.08(-0.66%) |
Jul 26, 2021 | 12.65 | 12.91 | 12.62 | 12.68 | 3,769,134 | -0.02(-0.15%) |
Jul 23, 2021 | 12.68 | 12.81 | 12.60 | 12.70 | 1,804,966 | +0.17(+1.34%) |
Jul 22, 2021 | 12.69 | 12.71 | 12.42 | 12.53 | 1,560,521 | -0.21(-1.68%) |
Jul 21, 2021 | 12.66 | 12.88 | 12.66 | 12.75 | 2,364,709 | +0.20(+1.56%) |
Jul 20, 2021 | 12.23 | 12.76 | 12.16 | 12.55 | 3,756,308 | +0.28(+2.28%) |
Jul 19, 2021 | 12.32 | 12.52 | 12.19 | 12.27 | 3,162,052 | -0.43(-3.38%) |
Jul 16, 2021 | 12.81 | 12.86 | 12.61 | 12.70 | 2,327,392 | -0.04(-0.29%) |
Jul 15, 2021 | 12.53 | 12.82 | 12.53 | 12.74 | 1,237,314 | +0.08(+0.66%) |
Jul 14, 2021 | 12.70 | 12.86 | 12.57 | 12.65 | 1,481,418 | +0.04(+0.30%) |
Jul 13, 2021 | 12.73 | 12.82 | 12.60 | 12.62 | 1,869,705 | -0.21(-1.67%) |
Jul 12, 2021 | 12.60 | 12.89 | 12.46 | 12.83 | 2,268,301 | +0.09(+0.73%) |
Jul 09, 2021 | 12.64 | 12.75 | 12.57 | 12.74 | 2,615,865 | +0.29(+2.32%) |
Jul 08, 2021 | 12.53 | 12.66 | 12.37 | 12.45 | 2,615,929 | -0.32(-2.49%) |
Jul 07, 2021 | 12.81 | 13.00 | 12.76 | 12.77 | 2,433,843 | -0.13(-1.01%) |
Jul 06, 2021 | 13.07 | 13.11 | 12.75 | 12.90 | 3,440,955 | -0.22(-1.71%) |
Jul 02, 2021 | 13.15 | 13.21 | 13.04 | 13.12 | 2,565,298 | -0.06(-0.42%) |
Jul 01, 2021 | 12.78 | 13.19 | 12.78 | 13.18 | 3,748,920 | +0.49(+3.82%) |
Jun 30, 2021 | 12.70 | 12.78 | 12.62 | 12.69 | 1,915,080 | -0.06(-0.44%) |
Jun 29, 2021 | 12.97 | 13.04 | 12.68 | 12.75 | 1,644,131 | -0.15(-1.16%) |
Jun 28, 2021 | 13.23 | 13.26 | 12.75 | 12.90 | 2,734,650 | -0.33(-2.47%) |
Jun 25, 2021 | 13.05 | 13.33 | 12.89 | 13.22 | 4,071,340 | +0.27(+2.09%) |
Jun 24, 2021 | 13.02 | 13.03 | 12.78 | 12.95 | 2,603,489 | +0.01(+0.07%) |
Jun 23, 2021 | 12.96 | 13.09 | 12.89 | 12.94 | 3,118,091 | +0.00(+0.00%) |
Jun 22, 2021 | 12.93 | 13.04 | 12.74 | 12.94 | 2,571,759 | -0.03(-0.22%) |
Jun 21, 2021 | 12.70 | 12.99 | 12.65 | 12.97 | 2,463,058 | +0.37(+2.96%) |
Jun 18, 2021 | 12.84 | 13.03 | 12.49 | 12.60 | 8,427,187 | -0.36(-2.81%) |
Jun 17, 2021 | 13.36 | 13.44 | 12.84 | 12.96 | 3,687,147 | -0.42(-3.14%) |
Jun 16, 2021 | 13.58 | 13.58 | 13.31 | 13.38 | 3,631,409 | -0.21(-1.51%) |
Jun 15, 2021 | 13.46 | 13.77 | 13.27 | 13.59 | 3,046,630 | +0.15(+1.11%) |
Jun 14, 2021 | 13.55 | 13.70 | 13.37 | 13.44 | 3,806,550 | -0.08(-0.62%) |
Jun 11, 2021 | 13.44 | 13.57 | 13.44 | 13.52 | 4,139,755 | +0.10(+0.76%) |
Jun 10, 2021 | 13.81 | 13.82 | 13.41 | 13.42 | 1,922,050 | -0.24(-1.78%) |
Jun 09, 2021 | 13.88 | 13.88 | 13.64 | 13.66 | 2,125,189 | -0.21(-1.48%) |
Jun 08, 2021 | 13.75 | 13.89 | 13.68 | 13.87 | 3,648,940 | +0.07(+0.47%) |
Jun 07, 2021 | 13.75 | 13.88 | 13.71 | 13.80 | 1,593,482 | +0.08(+0.61%) |
Jun 04, 2021 | 13.67 | 13.72 | 13.49 | 13.72 | 1,591,822 | +0.05(+0.34%) |
Jun 03, 2021 | 13.44 | 13.68 | 13.29 | 13.67 | 2,766,180 | +0.15(+1.10%) |
Jun 02, 2021 | 13.75 | 13.75 | 13.52 | 13.52 | 3,359,851 | -0.19(-1.36%) |