Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 14.52 | 14.54 | 14.30 | 14.44 | 14,503 | +0.13(+0.90%) |
Sep 29, 2021 | 14.52 | 14.66 | 14.16 | 14.31 | 18,909 | -0.23(-1.58%) |
Sep 28, 2021 | 14.74 | 14.98 | 14.53 | 14.54 | 16,160 | -0.32(-2.17%) |
Sep 27, 2021 | 14.67 | 14.97 | 14.66 | 14.87 | 9,165 | +0.11(+0.75%) |
Sep 24, 2021 | 14.72 | 14.79 | 14.54 | 14.76 | 19,418 | +0.03(+0.19%) |
Sep 23, 2021 | 14.67 | 14.85 | 14.63 | 14.73 | 9,461 | +0.06(+0.44%) |
Sep 22, 2021 | 14.52 | 14.88 | 14.52 | 14.66 | 17,873 | +0.20(+1.40%) |
Sep 21, 2021 | 14.47 | 14.82 | 14.43 | 14.46 | 5,955 | -0.04(-0.25%) |
Sep 20, 2021 | 14.56 | 14.56 | 14.34 | 14.50 | 13,219 | -0.28(-1.87%) |
Sep 17, 2021 | 14.71 | 15.00 | 14.64 | 14.77 | 39,947 | +0.04(+0.25%) |
Sep 16, 2021 | 14.76 | 15.00 | 14.67 | 14.74 | 7,725 | +0.01(+0.06%) |
Sep 15, 2021 | 14.29 | 14.79 | 14.29 | 14.73 | 19,993 | +0.48(+3.36%) |
Sep 14, 2021 | 15.00 | 15.00 | 14.25 | 14.25 | 25,947 | -0.67(-4.51%) |
Sep 13, 2021 | 14.93 | 14.96 | 14.76 | 14.92 | 14,511 | +0.05(+0.31%) |
Sep 10, 2021 | 14.75 | 15.53 | 14.75 | 14.88 | 18,285 | +0.13(+0.88%) |
Sep 09, 2021 | 14.87 | 15.02 | 14.75 | 14.75 | 14,460 | -0.01(-0.06%) |
Sep 08, 2021 | 14.88 | 14.91 | 14.59 | 14.76 | 31,746 | -0.27(-1.78%) |
Sep 07, 2021 | 15.47 | 15.47 | 14.98 | 15.02 | 37,617 | -0.44(-2.86%) |
Sep 03, 2021 | 15.72 | 15.72 | 15.39 | 15.47 | 14,608 | -0.18(-1.18%) |
Sep 02, 2021 | 15.71 | 15.73 | 15.62 | 15.65 | 16,500 | -0.06(-0.41%) |
Sep 01, 2021 | 15.70 | 15.92 | 15.67 | 15.71 | 11,235 | +0.05(+0.29%) |
Aug 31, 2021 | 15.89 | 15.89 | 15.67 | 15.67 | 8,821 | +0.07(+0.47%) |
Aug 30, 2021 | 15.71 | 15.88 | 15.59 | 15.59 | 12,278 | +0.03(+0.18%) |
Aug 27, 2021 | 15.52 | 15.75 | 15.49 | 15.57 | 48,797 | +0.12(+0.77%) |
Aug 26, 2021 | 15.59 | 15.67 | 15.39 | 15.45 | 53,605 | -0.12(-0.77%) |
Aug 25, 2021 | 15.90 | 15.90 | 15.53 | 15.57 | 27,263 | -0.24(-1.51%) |
Aug 24, 2021 | 15.85 | 15.91 | 15.67 | 15.81 | 10,213 | +0.13(+0.82%) |
Aug 23, 2021 | 15.82 | 15.82 | 15.53 | 15.68 | 14,125 | -0.10(-0.64%) |
Aug 20, 2021 | 15.50 | 15.98 | 15.50 | 15.78 | 16,429 | +0.16(+1.06%) |
Aug 19, 2021 | 15.48 | 15.75 | 15.48 | 15.61 | 16,103 | +0.02(+0.12%) |
Aug 18, 2021 | 15.59 | 15.79 | 15.47 | 15.59 | 23,369 | -0.01(-0.06%) |
Aug 17, 2021 | 16.03 | 16.03 | 15.59 | 15.60 | 10,030 | -0.43(-2.69%) |
Aug 16, 2021 | 16.18 | 16.18 | 15.71 | 16.03 | 11,581 | -0.09(-0.57%) |
Aug 13, 2021 | 15.96 | 16.54 | 15.61 | 16.13 | 18,095 | +0.32(+2.03%) |
Aug 12, 2021 | 15.68 | 15.91 | 15.54 | 15.81 | 17,416 | +0.14(+0.88%) |
Aug 11, 2021 | 15.60 | 16.03 | 15.60 | 15.67 | 17,761 | -0.05(-0.35%) |
Aug 10, 2021 | 15.51 | 16.07 | 15.51 | 15.72 | 22,871 | +0.34(+2.20%) |
Aug 09, 2021 | 15.58 | 16.03 | 15.32 | 15.38 | 79,182 | -0.24(-1.52%) |
Aug 06, 2021 | 16.13 | 16.33 | 15.57 | 15.62 | 44,334 | -0.51(-3.18%) |
Aug 05, 2021 | 17.01 | 17.22 | 15.36 | 16.13 | 78,035 | -1.27(-7.32%) |
Aug 04, 2021 | 17.88 | 17.92 | 17.26 | 17.41 | 19,127 | -0.60(-3.31%) |
Aug 03, 2021 | 17.77 | 18.38 | 17.49 | 18.00 | 9,637 | +0.06(+0.36%) |
Aug 02, 2021 | 17.21 | 18.06 | 17.21 | 17.94 | 18,551 | +0.82(+4.76%) |
Jul 30, 2021 | 17.88 | 18.09 | 16.95 | 17.12 | 16,467 | -0.72(-4.06%) |
Jul 29, 2021 | 17.80 | 18.60 | 17.73 | 17.85 | 18,403 | +0.11(+0.62%) |
Jul 28, 2021 | 17.77 | 17.89 | 17.32 | 17.74 | 17,306 | +0.09(+0.52%) |
Jul 27, 2021 | 17.88 | 17.89 | 17.39 | 17.65 | 18,235 | -0.47(-2.58%) |
Jul 26, 2021 | 18.31 | 18.62 | 17.78 | 18.11 | 19,484 | -0.19(-1.05%) |
Jul 23, 2021 | 18.21 | 18.41 | 17.58 | 18.31 | 24,592 | +0.13(+0.71%) |
Jul 22, 2021 | 18.75 | 18.75 | 18.04 | 18.18 | 10,244 | -0.40(-2.17%) |
Jul 21, 2021 | 18.48 | 19.09 | 18.48 | 18.58 | 24,546 | +0.09(+0.50%) |
Jul 20, 2021 | 18.22 | 19.10 | 18.17 | 18.49 | 26,731 | +0.26(+1.41%) |
Jul 19, 2021 | 18.59 | 18.67 | 17.91 | 18.23 | 22,028 | -0.18(-1.00%) |
Jul 16, 2021 | 18.98 | 18.98 | 18.42 | 18.42 | 15,930 | -0.29(-1.57%) |
Jul 15, 2021 | 18.98 | 18.98 | 18.60 | 18.71 | 22,632 | -0.24(-1.26%) |
Jul 14, 2021 | 18.87 | 19.18 | 18.57 | 18.95 | 93,243 | +0.27(+1.47%) |
Jul 13, 2021 | 19.13 | 19.13 | 18.65 | 18.67 | 18,382 | -0.29(-1.55%) |
Jul 12, 2021 | 19.06 | 19.60 | 18.90 | 18.97 | 17,345 | -0.24(-1.24%) |
Jul 09, 2021 | 18.91 | 19.46 | 18.72 | 19.20 | 25,716 | +0.71(+3.86%) |
Jul 08, 2021 | 19.15 | 19.24 | 18.33 | 18.49 | 30,470 | -0.84(-4.36%) |
Jul 07, 2021 | 19.91 | 20.04 | 19.30 | 19.33 | 22,122 | -0.54(-2.72%) |
Jul 06, 2021 | 20.51 | 20.51 | 19.78 | 19.87 | 31,205 | -0.60(-2.91%) |
Jul 02, 2021 | 20.34 | 20.53 | 19.96 | 20.47 | 19,009 | +0.11(+0.54%) |