Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 14.41 | 14.71 | 14.20 | 14.60 | 849,009 | +0.19(+1.33%) |
Sep 29, 2021 | 14.68 | 14.68 | 14.25 | 14.41 | 388,524 | -0.22(-1.48%) |
Sep 28, 2021 | 14.74 | 14.85 | 14.35 | 14.63 | 381,478 | -0.08(-0.54%) |
Sep 27, 2021 | 14.24 | 14.79 | 14.24 | 14.71 | 389,935 | +0.64(+4.56%) |
Sep 24, 2021 | 13.86 | 14.48 | 13.86 | 14.07 | 376,794 | +0.10(+0.69%) |
Sep 23, 2021 | 13.62 | 13.98 | 13.48 | 13.97 | 237,910 | +0.36(+2.65%) |
Sep 22, 2021 | 13.33 | 14.00 | 13.33 | 13.61 | 231,409 | +0.45(+3.41%) |
Sep 21, 2021 | 12.98 | 13.40 | 12.89 | 13.16 | 432,197 | +0.38(+3.01%) |
Sep 20, 2021 | 12.99 | 13.07 | 12.59 | 12.78 | 533,904 | -0.60(-4.49%) |
Sep 17, 2021 | 13.83 | 14.03 | 13.27 | 13.38 | 1,328,274 | -0.55(-3.91%) |
Sep 16, 2021 | 14.19 | 14.23 | 13.80 | 13.92 | 478,983 | -0.26(-1.86%) |
Sep 15, 2021 | 13.96 | 14.26 | 13.87 | 14.19 | 506,916 | +0.20(+1.43%) |
Sep 14, 2021 | 14.36 | 14.43 | 13.88 | 13.99 | 321,263 | -0.24(-1.69%) |
Sep 13, 2021 | 14.14 | 14.51 | 13.92 | 14.23 | 276,019 | +0.23(+1.66%) |
Sep 10, 2021 | 14.26 | 14.43 | 14.00 | 14.00 | 268,741 | -0.12(-0.85%) |
Sep 09, 2021 | 13.69 | 14.44 | 13.69 | 14.12 | 350,179 | +0.26(+1.91%) |
Sep 08, 2021 | 14.35 | 14.44 | 13.73 | 13.85 | 465,808 | -0.44(-3.08%) |
Sep 07, 2021 | 14.51 | 14.88 | 14.27 | 14.29 | 405,953 | -0.19(-1.32%) |
Sep 03, 2021 | 14.26 | 14.53 | 14.18 | 14.48 | 210,524 | +0.22(+1.57%) |
Sep 02, 2021 | 14.12 | 14.47 | 14.08 | 14.26 | 373,574 | +0.13(+0.91%) |
Sep 01, 2021 | 13.60 | 14.18 | 13.60 | 14.13 | 316,458 | +0.39(+2.85%) |
Aug 31, 2021 | 13.26 | 13.76 | 13.13 | 13.74 | 347,097 | +0.46(+3.43%) |
Aug 30, 2021 | 13.77 | 13.77 | 13.22 | 13.29 | 181,052 | -0.35(-2.58%) |
Aug 27, 2021 | 13.12 | 13.73 | 13.12 | 13.64 | 251,174 | +0.48(+3.64%) |
Aug 26, 2021 | 13.40 | 13.66 | 13.15 | 13.16 | 280,126 | -0.32(-2.37%) |
Aug 25, 2021 | 13.19 | 13.56 | 13.07 | 13.48 | 229,566 | +0.23(+1.75%) |
Aug 24, 2021 | 13.24 | 13.43 | 13.09 | 13.25 | 256,891 | +0.09(+0.67%) |
Aug 23, 2021 | 12.81 | 13.21 | 12.64 | 13.16 | 269,614 | +0.42(+3.32%) |
Aug 20, 2021 | 12.65 | 12.88 | 12.39 | 12.73 | 505,575 | -0.04(-0.31%) |
Aug 19, 2021 | 12.70 | 12.87 | 12.49 | 12.77 | 332,730 | -0.21(-1.60%) |
Aug 18, 2021 | 12.99 | 13.22 | 12.86 | 12.98 | 295,995 | -0.01(-0.06%) |
Aug 17, 2021 | 12.57 | 13.09 | 12.55 | 12.99 | 246,801 | +0.34(+2.72%) |
Aug 16, 2021 | 12.64 | 12.86 | 12.49 | 12.65 | 242,326 | -0.15(-1.19%) |
Aug 13, 2021 | 12.77 | 12.96 | 12.30 | 12.80 | 264,149 | +0.11(+0.88%) |
Aug 12, 2021 | 13.35 | 13.35 | 12.61 | 12.69 | 253,749 | -0.66(-4.97%) |
Aug 11, 2021 | 13.04 | 13.39 | 12.89 | 13.35 | 261,731 | +0.42(+3.21%) |
Aug 10, 2021 | 11.98 | 13.01 | 11.98 | 12.93 | 386,135 | +0.94(+7.86%) |
Aug 09, 2021 | 12.78 | 12.78 | 11.94 | 11.99 | 480,276 | -0.85(-6.60%) |
Aug 06, 2021 | 12.76 | 12.97 | 12.55 | 12.84 | 240,697 | +0.30(+2.36%) |
Aug 05, 2021 | 12.86 | 13.00 | 12.41 | 12.54 | 279,534 | -0.17(-1.32%) |
Aug 04, 2021 | 12.80 | 12.91 | 12.49 | 12.71 | 285,129 | -0.38(-2.87%) |
Aug 03, 2021 | 13.21 | 13.30 | 12.65 | 13.09 | 238,671 | -0.01(-0.06%) |
Aug 02, 2021 | 13.19 | 13.57 | 13.01 | 13.09 | 212,075 | -0.05(-0.36%) |
Jul 30, 2021 | 13.34 | 13.53 | 13.07 | 13.14 | 264,122 | -0.25(-1.85%) |
Jul 29, 2021 | 13.37 | 13.57 | 13.23 | 13.39 | 220,272 | +0.13(+0.96%) |
Jul 28, 2021 | 13.38 | 13.41 | 13.05 | 13.26 | 307,072 | +0.06(+0.48%) |
Jul 27, 2021 | 13.26 | 13.42 | 12.74 | 13.20 | 344,537 | -0.28(-2.07%) |
Jul 26, 2021 | 13.49 | 13.92 | 13.29 | 13.48 | 416,439 | +0.11(+0.84%) |
Jul 23, 2021 | 13.40 | 13.50 | 13.01 | 13.37 | 362,592 | +0.14(+1.09%) |
Jul 22, 2021 | 13.42 | 13.53 | 12.81 | 13.22 | 510,612 | -0.17(-1.25%) |
Jul 21, 2021 | 12.58 | 13.56 | 12.49 | 13.39 | 501,990 | +1.12(+9.11%) |
Jul 20, 2021 | 11.73 | 12.42 | 11.44 | 12.27 | 793,652 | +0.54(+4.56%) |
Jul 19, 2021 | 12.32 | 12.45 | 11.66 | 11.74 | 1,274,533 | -1.05(-8.19%) |
Jul 16, 2021 | 14.01 | 14.31 | 12.68 | 12.78 | 786,210 | -1.16(-8.31%) |
Jul 15, 2021 | 13.93 | 13.96 | 13.45 | 13.94 | 1,178,867 | +0.22(+1.57%) |
Jul 14, 2021 | 13.72 | 14.24 | 13.49 | 13.72 | 363,158 | +0.04(+0.29%) |
Jul 13, 2021 | 14.24 | 14.33 | 13.57 | 13.69 | 385,263 | -0.55(-3.85%) |
Jul 12, 2021 | 14.28 | 14.38 | 13.94 | 14.23 | 234,095 | -0.05(-0.37%) |
Jul 09, 2021 | 14.25 | 14.64 | 14.07 | 14.28 | 204,623 | +0.12(+0.85%) |
Jul 08, 2021 | 14.11 | 14.26 | 13.82 | 14.16 | 240,851 | -0.18(-1.25%) |
Jul 07, 2021 | 14.76 | 14.85 | 14.26 | 14.34 | 251,135 | -0.55(-3.68%) |
Jul 06, 2021 | 14.82 | 15.41 | 14.62 | 14.89 | 336,478 | +0.27(+1.85%) |
Jul 02, 2021 | 14.28 | 14.63 | 14.05 | 14.62 | 258,243 | +0.58(+4.11%) |