Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 14.64 | 14.68 | 14.39 | 14.45 | 111,635 | -0.04(-0.27%) |
Sep 29, 2021 | 14.51 | 14.63 | 14.39 | 14.49 | 30,278 | +0.09(+0.59%) |
Sep 28, 2021 | 14.86 | 14.86 | 14.38 | 14.40 | 25,515 | -0.75(-4.96%) |
Sep 27, 2021 | 15.15 | 15.21 | 14.91 | 15.15 | 17,108 | -0.01(-0.06%) |
Sep 24, 2021 | 15.06 | 15.18 | 15.01 | 15.16 | 27,879 | -0.15(-0.97%) |
Sep 23, 2021 | 15.30 | 15.53 | 15.30 | 15.31 | 10,540 | +0.05(+0.32%) |
Sep 22, 2021 | 15.11 | 15.31 | 15.07 | 15.26 | 30,827 | +0.29(+1.93%) |
Sep 21, 2021 | 14.71 | 14.99 | 14.58 | 14.97 | 21,062 | +0.44(+3.05%) |
Sep 20, 2021 | 14.63 | 14.81 | 14.35 | 14.53 | 139,584 | -0.56(-3.72%) |
Sep 17, 2021 | 15.07 | 15.09 | 14.87 | 15.09 | 43,712 | -0.21(-1.36%) |
Sep 16, 2021 | 15.28 | 15.44 | 15.22 | 15.30 | 33,866 | -0.17(-1.11%) |
Sep 15, 2021 | 15.43 | 15.47 | 15.23 | 15.47 | 15,490 | +0.06(+0.37%) |
Sep 14, 2021 | 15.71 | 15.71 | 15.38 | 15.41 | 21,286 | -0.17(-1.12%) |
Sep 13, 2021 | 15.40 | 15.59 | 15.23 | 15.59 | 70,572 | +0.57(+3.79%) |
Sep 10, 2021 | 15.45 | 15.46 | 14.98 | 15.02 | 33,487 | -0.16(-1.04%) |
Sep 09, 2021 | 14.66 | 15.23 | 14.47 | 15.18 | 230,439 | +0.63(+4.32%) |
Sep 08, 2021 | 15.33 | 15.33 | 14.55 | 14.55 | 51,136 | -1.00(-6.46%) |
Sep 07, 2021 | 15.52 | 15.81 | 15.43 | 15.55 | 56,820 | +0.20(+1.33%) |
Sep 03, 2021 | 15.50 | 15.50 | 15.25 | 15.35 | 30,422 | -0.09(-0.56%) |
Sep 02, 2021 | 15.57 | 15.80 | 15.39 | 15.43 | 28,344 | -0.31(-1.95%) |
Sep 01, 2021 | 15.73 | 15.94 | 15.71 | 15.74 | 14,645 | +0.06(+0.40%) |
Aug 31, 2021 | 16.05 | 16.15 | 15.65 | 15.68 | 20,710 | -0.21(-1.31%) |
Aug 30, 2021 | 15.91 | 15.98 | 15.81 | 15.89 | 17,055 | -0.11(-0.71%) |
Aug 27, 2021 | 15.71 | 16.02 | 15.71 | 16.00 | 39,061 | +0.38(+2.42%) |
Aug 26, 2021 | 15.91 | 16.02 | 15.56 | 15.62 | 20,056 | -0.43(-2.66%) |
Aug 25, 2021 | 15.81 | 16.05 | 15.76 | 16.05 | 27,428 | +0.20(+1.26%) |
Aug 24, 2021 | 15.42 | 15.86 | 15.42 | 15.85 | 192,102 | +0.77(+5.10%) |
Aug 23, 2021 | 15.14 | 15.14 | 15.00 | 15.08 | 33,101 | +0.03(+0.18%) |
Aug 20, 2021 | 14.52 | 15.13 | 14.52 | 15.05 | 57,110 | +0.33(+2.27%) |
Aug 19, 2021 | 14.19 | 14.73 | 14.19 | 14.72 | 33,062 | +0.09(+0.62%) |
Aug 18, 2021 | 14.83 | 14.83 | 14.46 | 14.63 | 51,075 | -0.13(-0.86%) |
Aug 17, 2021 | 14.65 | 14.89 | 14.45 | 14.76 | 45,766 | -0.28(-1.87%) |
Aug 16, 2021 | 15.44 | 15.44 | 14.96 | 15.04 | 177,767 | -0.53(-3.43%) |
Aug 13, 2021 | 15.75 | 15.75 | 15.50 | 15.57 | 23,501 | -0.11(-0.69%) |
Aug 12, 2021 | 15.72 | 15.87 | 15.65 | 15.68 | 6,408 | -0.25(-1.59%) |
Aug 11, 2021 | 16.11 | 16.11 | 15.83 | 15.93 | 14,483 | -0.19(-1.18%) |
Aug 10, 2021 | 16.18 | 16.19 | 16.09 | 16.12 | 4,006 | +0.08(+0.51%) |
Aug 09, 2021 | 16.04 | 16.21 | 15.85 | 16.04 | 27,250 | -0.04(-0.23%) |
Aug 06, 2021 | 16.10 | 16.12 | 15.91 | 16.08 | 33,430 | +0.07(+0.45%) |
Aug 05, 2021 | 16.56 | 16.63 | 15.98 | 16.00 | 25,514 | -0.25(-1.56%) |
Aug 04, 2021 | 16.35 | 16.36 | 15.95 | 16.26 | 20,017 | -0.12(-0.72%) |
Aug 03, 2021 | 16.14 | 16.41 | 15.80 | 16.37 | 192,215 | -0.14(-0.82%) |
Aug 02, 2021 | 16.64 | 16.81 | 16.47 | 16.51 | 61,332 | +0.30(+1.84%) |
Jul 30, 2021 | 16.86 | 16.86 | 16.15 | 16.21 | 49,539 | -0.79(-4.63%) |
Jul 29, 2021 | 17.08 | 17.19 | 17.00 | 17.00 | 14,075 | +0.06(+0.37%) |
Jul 28, 2021 | 16.77 | 16.94 | 16.60 | 16.94 | 12,789 | +0.35(+2.13%) |
Jul 27, 2021 | 16.77 | 16.84 | 16.48 | 16.58 | 33,530 | -0.37(-2.19%) |
Jul 26, 2021 | 16.77 | 17.03 | 16.75 | 16.95 | 7,078 | +0.17(+1.02%) |
Jul 23, 2021 | 17.17 | 17.17 | 16.77 | 16.78 | 35,130 | -0.24(-1.43%) |
Jul 22, 2021 | 17.04 | 17.06 | 16.87 | 17.03 | 176,665 | +0.08(+0.45%) |
Jul 21, 2021 | 16.85 | 16.99 | 16.68 | 16.95 | 43,854 | +0.14(+0.84%) |
Jul 20, 2021 | 16.54 | 16.90 | 16.47 | 16.81 | 21,575 | +0.22(+1.31%) |
Jul 19, 2021 | 16.80 | 16.86 | 16.55 | 16.59 | 41,019 | -0.77(-4.43%) |
Jul 16, 2021 | 17.56 | 17.63 | 17.25 | 17.36 | 28,314 | -0.14(-0.78%) |
Jul 15, 2021 | 17.61 | 17.73 | 17.27 | 17.50 | 72,069 | -0.22(-1.27%) |
Jul 14, 2021 | 17.69 | 17.77 | 17.57 | 17.72 | 34,119 | +0.47(+2.72%) |
Jul 13, 2021 | 17.06 | 17.32 | 17.01 | 17.25 | 36,583 | -0.01(-0.05%) |
Jul 12, 2021 | 16.73 | 17.26 | 16.73 | 17.26 | 22,454 | +0.49(+2.91%) |
Jul 09, 2021 | 16.69 | 16.88 | 16.59 | 16.77 | 27,205 | +0.23(+1.37%) |
Jul 08, 2021 | 16.47 | 16.69 | 16.28 | 16.55 | 55,573 | -0.30(-1.77%) |
Jul 07, 2021 | 16.97 | 16.99 | 16.59 | 16.85 | 42,920 | +0.05(+0.27%) |
Jul 06, 2021 | 17.25 | 17.25 | 16.80 | 16.80 | 129,619 | -0.95(-5.35%) |
Jul 02, 2021 | 17.94 | 17.94 | 17.55 | 17.75 | 48,542 | +0.21(+1.19%) |