Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 17.63 | 17.75 | 17.31 | 17.52 | 71,137 | -0.11(-0.63%) |
Sep 29, 2021 | 17.53 | 17.70 | 17.28 | 17.63 | 289,878 | +0.04(+0.21%) |
Sep 28, 2021 | 17.98 | 18.02 | 17.56 | 17.59 | 472,702 | -0.13(-0.73%) |
Sep 27, 2021 | 17.11 | 17.77 | 17.11 | 17.72 | 118,342 | +1.05(+6.28%) |
Sep 24, 2021 | 16.43 | 16.81 | 16.43 | 16.67 | 59,153 | +0.08(+0.50%) |
Sep 23, 2021 | 16.10 | 16.65 | 16.07 | 16.59 | 86,549 | +0.63(+3.95%) |
Sep 22, 2021 | 15.76 | 16.14 | 15.76 | 15.96 | 31,993 | +0.53(+3.43%) |
Sep 21, 2021 | 15.61 | 15.61 | 15.21 | 15.43 | 20,371 | +0.03(+0.18%) |
Sep 20, 2021 | 15.43 | 15.64 | 15.15 | 15.40 | 79,712 | -0.54(-3.39%) |
Sep 17, 2021 | 16.02 | 16.09 | 15.94 | 15.94 | 25,847 | -0.15(-0.92%) |
Sep 16, 2021 | 16.28 | 16.28 | 15.94 | 16.09 | 22,859 | -0.22(-1.35%) |
Sep 15, 2021 | 15.76 | 16.33 | 15.76 | 16.31 | 151,298 | +0.87(+5.67%) |
Sep 14, 2021 | 15.97 | 15.97 | 15.37 | 15.44 | 13,833 | -0.31(-1.99%) |
Sep 13, 2021 | 15.40 | 15.83 | 15.40 | 15.75 | 23,192 | +0.62(+4.08%) |
Sep 10, 2021 | 15.48 | 15.48 | 15.13 | 15.13 | 45,194 | -0.08(-0.54%) |
Sep 09, 2021 | 15.03 | 15.40 | 14.93 | 15.22 | 30,276 | +0.10(+0.67%) |
Sep 08, 2021 | 15.36 | 15.48 | 15.11 | 15.11 | 78,812 | -0.14(-0.91%) |
Sep 07, 2021 | 15.17 | 15.47 | 15.17 | 15.25 | 28,299 | -0.06(-0.36%) |
Sep 03, 2021 | 15.34 | 15.44 | 15.22 | 15.31 | 41,114 | -0.02(-0.12%) |
Sep 02, 2021 | 14.96 | 15.48 | 14.96 | 15.33 | 38,282 | +0.55(+3.74%) |
Sep 01, 2021 | 14.81 | 14.87 | 14.69 | 14.77 | 69,911 | -0.07(-0.50%) |
Aug 31, 2021 | 14.67 | 14.97 | 14.53 | 14.85 | 31,305 | +0.10(+0.69%) |
Aug 30, 2021 | 15.12 | 15.12 | 14.75 | 14.75 | 35,680 | -0.19(-1.29%) |
Aug 27, 2021 | 14.41 | 15.07 | 14.41 | 14.94 | 34,619 | +0.70(+4.91%) |
Aug 26, 2021 | 14.38 | 14.44 | 14.19 | 14.24 | 99,834 | -0.22(-1.53%) |
Aug 25, 2021 | 14.19 | 14.57 | 14.18 | 14.46 | 14,197 | +0.27(+1.88%) |
Aug 24, 2021 | 14.03 | 14.26 | 13.98 | 14.19 | 16,940 | +0.37(+2.66%) |
Aug 23, 2021 | 13.61 | 13.85 | 13.61 | 13.83 | 32,399 | +0.63(+4.74%) |
Aug 20, 2021 | 13.03 | 13.26 | 12.93 | 13.20 | 46,053 | +0.05(+0.35%) |
Aug 19, 2021 | 13.23 | 13.34 | 12.91 | 13.15 | 80,184 | -0.36(-2.66%) |
Aug 18, 2021 | 13.97 | 14.08 | 13.49 | 13.51 | 20,330 | -0.40(-2.85%) |
Aug 17, 2021 | 13.87 | 14.20 | 13.84 | 13.91 | 57,354 | -0.08(-0.59%) |
Aug 16, 2021 | 14.20 | 14.20 | 13.95 | 13.99 | 184,736 | -0.43(-3.00%) |
Aug 13, 2021 | 14.84 | 14.84 | 14.41 | 14.42 | 18,009 | -0.43(-2.91%) |
Aug 12, 2021 | 14.85 | 14.91 | 14.66 | 14.86 | 17,827 | -0.03(-0.19%) |
Aug 11, 2021 | 14.74 | 14.88 | 14.53 | 14.88 | 133,962 | +0.06(+0.43%) |
Aug 10, 2021 | 14.52 | 14.85 | 14.51 | 14.82 | 20,906 | +0.45(+3.14%) |
Aug 09, 2021 | 14.40 | 14.49 | 14.25 | 14.37 | 29,627 | -0.29(-1.95%) |
Aug 06, 2021 | 14.66 | 14.73 | 14.61 | 14.65 | 48,997 | +0.17(+1.21%) |
Aug 05, 2021 | 14.23 | 14.76 | 14.23 | 14.48 | 46,896 | +0.33(+2.34%) |
Aug 04, 2021 | 14.46 | 14.62 | 14.10 | 14.15 | 50,417 | -0.63(-4.24%) |
Aug 03, 2021 | 14.32 | 14.82 | 14.20 | 14.77 | 48,757 | +0.33(+2.29%) |
Aug 02, 2021 | 14.74 | 15.14 | 14.39 | 14.44 | 49,981 | -0.29(-2.00%) |
Jul 30, 2021 | 14.78 | 14.79 | 14.54 | 14.74 | 51,582 | -0.15(-0.99%) |
Jul 29, 2021 | 15.15 | 15.15 | 14.77 | 14.88 | 22,833 | -0.07(-0.49%) |
Jul 28, 2021 | 14.79 | 15.11 | 14.64 | 14.96 | 15,149 | +0.29(+1.94%) |
Jul 27, 2021 | 14.97 | 14.97 | 14.55 | 14.67 | 40,732 | -0.45(-2.98%) |
Jul 26, 2021 | 14.59 | 15.15 | 14.59 | 15.12 | 57,173 | +0.53(+3.66%) |
Jul 23, 2021 | 14.78 | 14.78 | 14.41 | 14.59 | 57,681 | -0.11(-0.75%) |
Jul 22, 2021 | 15.00 | 15.00 | 14.53 | 14.70 | 40,031 | -0.27(-1.78%) |
Jul 21, 2021 | 14.64 | 15.10 | 14.64 | 14.97 | 69,068 | +0.64(+4.50%) |
Jul 20, 2021 | 13.99 | 14.41 | 13.89 | 14.32 | 58,556 | +0.33(+2.37%) |
Jul 19, 2021 | 14.04 | 14.28 | 13.77 | 13.99 | 155,104 | -0.66(-4.52%) |
Jul 16, 2021 | 15.42 | 15.42 | 14.60 | 14.65 | 78,357 | -0.58(-3.81%) |
Jul 15, 2021 | 15.41 | 15.64 | 15.11 | 15.23 | 57,324 | -0.39(-2.47%) |
Jul 14, 2021 | 16.47 | 16.61 | 15.57 | 15.62 | 125,995 | -0.77(-4.72%) |
Jul 13, 2021 | 16.52 | 16.55 | 16.31 | 16.39 | 102,747 | -0.14(-0.84%) |
Jul 12, 2021 | 16.40 | 16.65 | 16.24 | 16.53 | 56,722 | -0.10(-0.61%) |
Jul 09, 2021 | 16.53 | 16.67 | 16.32 | 16.63 | 37,133 | +0.35(+2.15%) |
Jul 08, 2021 | 15.88 | 16.49 | 15.81 | 16.28 | 80,377 | +0.11(+0.68%) |
Jul 07, 2021 | 16.51 | 16.60 | 15.93 | 16.17 | 58,678 | -0.33(-2.01%) |
Jul 06, 2021 | 17.14 | 17.14 | 16.39 | 16.50 | 140,787 | -0.69(-4.02%) |
Jul 02, 2021 | 17.40 | 17.40 | 17.11 | 17.20 | 53,315 | -0.18(-1.06%) |