Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 14.45 | 14.52 | 14.27 | 14.39 | 408,298 | -0.07(-0.46%) |
Sep 29, 2021 | 14.92 | 14.92 | 14.44 | 14.46 | 501,654 | -0.32(-2.18%) |
Sep 28, 2021 | 14.93 | 15.12 | 14.62 | 14.78 | 501,417 | -0.18(-1.20%) |
Sep 27, 2021 | 14.94 | 15.15 | 14.91 | 14.96 | 472,049 | +0.11(+0.77%) |
Sep 24, 2021 | 14.60 | 14.98 | 14.58 | 14.84 | 3,591,071 | +0.14(+0.97%) |
Sep 23, 2021 | 14.66 | 14.80 | 14.50 | 14.70 | 799,510 | +0.17(+1.17%) |
Sep 22, 2021 | 14.29 | 14.67 | 14.29 | 14.53 | 321,114 | +0.38(+2.68%) |
Sep 21, 2021 | 14.34 | 14.34 | 14.10 | 14.15 | 370,908 | +0.04(+0.27%) |
Sep 20, 2021 | 14.51 | 14.54 | 13.86 | 14.12 | 1,264,539 | -0.73(-4.91%) |
Sep 17, 2021 | 15.42 | 15.44 | 14.82 | 14.84 | 728,449 | -0.62(-3.98%) |
Sep 16, 2021 | 15.43 | 15.62 | 15.42 | 15.46 | 1,322,330 | +0.04(+0.25%) |
Sep 15, 2021 | 15.10 | 15.44 | 14.97 | 15.42 | 784,187 | +0.38(+2.52%) |
Sep 14, 2021 | 15.08 | 15.09 | 14.81 | 15.04 | 631,576 | +0.01(+0.06%) |
Sep 13, 2021 | 15.11 | 14.95 | 14.82 | 15.03 | 1,390,218 | +0.09(+0.57%) |
Sep 10, 2021 | 14.78 | 15.07 | 14.78 | 14.95 | 950,710 | +0.17(+1.15%) |
Sep 09, 2021 | 14.75 | 15.04 | 14.67 | 14.78 | 1,280,664 | +0.03(+0.19%) |
Sep 08, 2021 | 14.73 | 14.84 | 14.51 | 14.75 | 1,366,134 | -0.08(-0.51%) |
Sep 07, 2021 | 14.67 | 14.86 | 14.59 | 14.83 | 617,580 | +0.22(+1.49%) |
Sep 03, 2021 | 14.68 | 14.72 | 14.42 | 14.61 | 568,240 | -0.05(-0.32%) |
Sep 02, 2021 | 14.54 | 14.76 | 14.38 | 14.66 | 1,138,759 | +0.23(+1.58%) |
Sep 01, 2021 | 14.31 | 14.43 | 14.21 | 14.43 | 495,109 | +0.21(+1.47%) |
Aug 31, 2021 | 13.98 | 14.26 | 13.85 | 14.22 | 1,099,136 | +0.20(+1.42%) |
Aug 30, 2021 | 14.07 | 14.07 | 13.83 | 14.02 | 711,126 | +0.05(+0.34%) |
Aug 27, 2021 | 13.61 | 14.00 | 13.53 | 13.97 | 912,556 | +0.43(+3.15%) |
Aug 26, 2021 | 13.46 | 13.56 | 13.41 | 13.55 | 774,199 | +0.04(+0.28%) |
Aug 25, 2021 | 13.40 | 13.59 | 13.25 | 13.51 | 843,908 | +0.08(+0.56%) |
Aug 24, 2021 | 13.23 | 13.48 | 13.19 | 13.43 | 998,264 | +0.29(+2.24%) |
Aug 23, 2021 | 12.90 | 13.19 | 12.89 | 13.14 | 2,255,201 | +0.34(+2.67%) |
Aug 20, 2021 | 12.87 | 13.01 | 12.69 | 12.80 | 1,429,687 | -0.17(-1.32%) |
Aug 19, 2021 | 13.33 | 13.33 | 12.82 | 12.97 | 558,290 | -0.49(-3.66%) |
Aug 18, 2021 | 13.42 | 13.58 | 13.40 | 13.46 | 367,461 | +0.08(+0.57%) |
Aug 17, 2021 | 13.35 | 13.57 | 13.26 | 13.39 | 361,808 | -0.12(-0.91%) |
Aug 16, 2021 | 13.45 | 13.54 | 13.22 | 13.51 | 390,847 | +0.03(+0.21%) |
Aug 13, 2021 | 13.51 | 13.61 | 13.36 | 13.48 | 340,935 | +0.01(+0.07%) |
Aug 12, 2021 | 13.56 | 13.58 | 13.38 | 13.47 | 447,488 | -0.15(-1.11%) |
Aug 11, 2021 | 13.34 | 13.67 | 13.13 | 13.62 | 750,529 | +0.45(+3.45%) |
Aug 10, 2021 | 12.90 | 13.40 | 12.80 | 13.17 | 965,401 | +0.66(+5.30%) |
Aug 09, 2021 | 12.71 | 12.71 | 12.45 | 12.50 | 765,704 | -0.26(-2.00%) |
Aug 06, 2021 | 12.79 | 12.90 | 12.54 | 12.76 | 923,419 | +0.03(+0.22%) |
Aug 05, 2021 | 12.42 | 12.77 | 12.42 | 12.73 | 431,690 | +0.32(+2.60%) |
Aug 04, 2021 | 12.45 | 12.51 | 12.34 | 12.41 | 391,642 | -0.12(-0.98%) |
Aug 03, 2021 | 12.51 | 12.56 | 12.21 | 12.53 | 436,186 | -0.02(-0.15%) |
Aug 02, 2021 | 12.44 | 12.72 | 12.39 | 12.55 | 917,433 | +0.17(+1.38%) |
Jul 30, 2021 | 12.41 | 12.49 | 12.28 | 12.38 | 868,656 | -0.08(-0.61%) |
Jul 29, 2021 | 12.33 | 12.48 | 12.28 | 12.46 | 419,805 | +0.20(+1.62%) |
Jul 28, 2021 | 12.28 | 12.38 | 12.09 | 12.26 | 354,340 | +0.10(+0.86%) |
Jul 27, 2021 | 12.29 | 12.29 | 11.99 | 12.15 | 891,145 | -0.29(-2.36%) |
Jul 26, 2021 | 12.35 | 12.61 | 12.30 | 12.45 | 557,448 | +0.14(+1.15%) |
Jul 23, 2021 | 12.47 | 12.47 | 12.22 | 12.31 | 451,253 | -0.09(-0.69%) |
Jul 22, 2021 | 12.61 | 12.61 | 12.27 | 12.39 | 344,268 | -0.25(-1.95%) |
Jul 21, 2021 | 12.23 | 12.75 | 12.23 | 12.64 | 603,606 | +0.42(+3.41%) |
Jul 20, 2021 | 12.12 | 12.31 | 11.96 | 12.22 | 633,004 | +0.26(+2.14%) |
Jul 19, 2021 | 11.84 | 12.05 | 11.70 | 11.96 | 1,442,925 | -0.23(-1.90%) |
Jul 16, 2021 | 12.64 | 12.64 | 12.17 | 12.20 | 1,343,104 | -0.44(-3.49%) |
Jul 15, 2021 | 12.48 | 12.83 | 12.48 | 12.64 | 488,457 | +0.13(+1.05%) |
Jul 14, 2021 | 12.65 | 12.79 | 12.38 | 12.51 | 745,733 | -0.03(-0.22%) |
Jul 13, 2021 | 12.93 | 12.98 | 12.51 | 12.53 | 1,142,046 | -0.46(-3.54%) |
Jul 12, 2021 | 12.97 | 13.53 | 12.77 | 12.99 | 907,476 | +0.03(+0.22%) |
Jul 09, 2021 | 12.89 | 13.01 | 12.63 | 12.97 | 747,786 | +0.49(+3.91%) |
Jul 08, 2021 | 12.80 | 12.85 | 12.48 | 12.48 | 859,977 | -0.55(-4.25%) |
Jul 07, 2021 | 13.16 | 13.32 | 12.83 | 13.03 | 814,698 | -0.22(-1.63%) |
Jul 06, 2021 | 13.51 | 13.51 | 13.09 | 13.25 | 435,307 | -0.13(-0.98%) |
Jul 02, 2021 | 13.35 | 13.41 | 13.11 | 13.38 | 430,392 | +0.03(+0.21%) |