Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 12.53 | 12.65 | 11.92 | 12.40 | 235,629 | -0.16(-1.27%) |
Sep 29, 2021 | 13.00 | 13.18 | 12.41 | 12.56 | 287,644 | -0.44(-3.38%) |
Sep 28, 2021 | 13.15 | 13.43 | 12.53 | 13.00 | 546,745 | -0.18(-1.37%) |
Sep 27, 2021 | 13.39 | 13.92 | 13.03 | 13.18 | 353,459 | -0.21(-1.57%) |
Sep 24, 2021 | 13.38 | 13.85 | 13.08 | 13.39 | 170,928 | -0.18(-1.33%) |
Sep 23, 2021 | 13.55 | 13.97 | 13.41 | 13.57 | 263,648 | +0.02(+0.15%) |
Sep 22, 2021 | 14.32 | 14.52 | 13.50 | 13.55 | 394,687 | -0.69(-4.85%) |
Sep 21, 2021 | 14.38 | 14.76 | 13.49 | 14.24 | 430,277 | -0.08(-0.56%) |
Sep 20, 2021 | 14.34 | 14.34 | 13.38 | 14.32 | 657,956 | -0.71(-4.72%) |
Sep 17, 2021 | 16.65 | 16.80 | 14.77 | 15.03 | 984,718 | -1.57(-9.46%) |
Sep 16, 2021 | 15.00 | 16.61 | 14.63 | 16.60 | 284,672 | +1.51(+10.01%) |
Sep 15, 2021 | 15.14 | 15.91 | 14.20 | 15.09 | 339,658 | +0.21(+1.41%) |
Sep 14, 2021 | 14.81 | 15.35 | 14.64 | 14.88 | 132,978 | +0.30(+2.06%) |
Sep 13, 2021 | 15.82 | 16.00 | 14.53 | 14.58 | 322,341 | -1.14(-7.25%) |
Sep 10, 2021 | 16.55 | 16.75 | 15.63 | 15.72 | 166,350 | -0.78(-4.73%) |
Sep 09, 2021 | 16.83 | 17.20 | 16.41 | 16.50 | 136,196 | -0.10(-0.60%) |
Sep 08, 2021 | 17.02 | 18.04 | 16.19 | 16.60 | 151,451 | -0.49(-2.87%) |
Sep 07, 2021 | 18.25 | 18.71 | 17.00 | 17.09 | 199,557 | -1.21(-6.61%) |
Sep 03, 2021 | 16.85 | 18.59 | 16.70 | 18.30 | 172,230 | +1.54(+9.19%) |
Sep 02, 2021 | 16.50 | 17.30 | 16.36 | 16.76 | 232,865 | +0.14(+0.84%) |
Sep 01, 2021 | 16.38 | 16.88 | 16.04 | 16.62 | 166,072 | +0.31(+1.90%) |
Aug 31, 2021 | 16.81 | 17.09 | 16.17 | 16.31 | 127,717 | -0.43(-2.57%) |
Aug 30, 2021 | 16.91 | 17.00 | 15.61 | 16.74 | 249,904 | +0.33(+2.01%) |
Aug 27, 2021 | 15.98 | 16.64 | 15.82 | 16.41 | 307,825 | +0.40(+2.50%) |
Aug 26, 2021 | 16.13 | 16.48 | 15.25 | 16.01 | 199,388 | -0.09(-0.56%) |
Aug 25, 2021 | 16.08 | 16.28 | 15.86 | 16.10 | 83,459 | +0.11(+0.69%) |
Aug 24, 2021 | 15.31 | 16.52 | 15.31 | 15.99 | 110,765 | +0.46(+2.96%) |
Aug 23, 2021 | 16.58 | 17.00 | 15.43 | 15.53 | 132,951 | -0.68(-4.19%) |
Aug 20, 2021 | 14.09 | 16.31 | 14.09 | 16.21 | 170,567 | +1.63(+11.18%) |
Aug 19, 2021 | 15.90 | 15.90 | 14.43 | 14.58 | 173,649 | -0.91(-5.87%) |
Aug 18, 2021 | 14.98 | 16.00 | 14.94 | 15.49 | 222,040 | +0.47(+3.13%) |
Aug 17, 2021 | 14.94 | 15.19 | 14.01 | 15.02 | 286,839 | +0.07(+0.47%) |
Aug 16, 2021 | 14.51 | 15.14 | 14.24 | 14.95 | 266,439 | -0.37(-2.42%) |
Aug 13, 2021 | 13.64 | 15.41 | 13.27 | 15.32 | 485,261 | +2.04(+15.36%) |
Aug 12, 2021 | 13.51 | 14.00 | 12.25 | 13.28 | 1,554,329 | -4.23(-24.16%) |
Aug 11, 2021 | 18.00 | 18.49 | 17.37 | 17.51 | 258,899 | -0.37(-2.07%) |
Aug 10, 2021 | 18.01 | 18.94 | 16.58 | 17.88 | 149,703 | -0.03(-0.17%) |
Aug 09, 2021 | 17.92 | 18.57 | 17.33 | 17.91 | 144,277 | +0.60(+3.47%) |
Aug 06, 2021 | 18.56 | 19.31 | 16.66 | 17.31 | 136,123 | -0.93(-5.10%) |
Aug 05, 2021 | 19.29 | 19.29 | 18.14 | 18.24 | 142,466 | -0.41(-2.20%) |
Aug 04, 2021 | 18.46 | 19.47 | 18.46 | 18.65 | 104,028 | -0.12(-0.64%) |
Aug 03, 2021 | 20.51 | 20.74 | 18.40 | 18.77 | 131,010 | -1.93(-9.32%) |
Aug 02, 2021 | 16.52 | 20.93 | 16.31 | 20.70 | 445,721 | +4.45(+27.38%) |
Jul 30, 2021 | 19.09 | 19.15 | 15.02 | 16.25 | 1,868,590 | -2.90(-15.14%) |
Jul 29, 2021 | 20.00 | 20.00 | 18.31 | 19.15 | 300,211 | -0.87(-4.35%) |
Jul 28, 2021 | 21.09 | 21.80 | 19.08 | 20.02 | 306,290 | -1.10(-5.21%) |
Jul 27, 2021 | 21.82 | 22.89 | 21.12 | 21.12 | 30,196 | -0.79(-3.61%) |
Jul 26, 2021 | 22.11 | 23.12 | 21.86 | 21.91 | 31,592 | -0.25(-1.13%) |
Jul 23, 2021 | 21.66 | 22.59 | 21.29 | 22.16 | 36,862 | +0.48(+2.21%) |
Jul 22, 2021 | 22.91 | 23.81 | 21.04 | 21.68 | 114,280 | -0.96(-4.24%) |
Jul 21, 2021 | 22.48 | 23.09 | 22.23 | 22.64 | 89,986 | +0.31(+1.39%) |
Jul 20, 2021 | 22.21 | 22.79 | 21.62 | 22.33 | 60,341 | +0.15(+0.68%) |
Jul 19, 2021 | 22.50 | 22.80 | 21.50 | 22.18 | 191,276 | -0.68(-2.97%) |
Jul 16, 2021 | 23.40 | 24.21 | 22.79 | 22.86 | 134,769 | -0.70(-2.97%) |
Jul 15, 2021 | 25.00 | 25.36 | 22.75 | 23.56 | 232,803 | -1.72(-6.80%) |
Jul 14, 2021 | 25.84 | 26.74 | 25.25 | 25.28 | 93,099 | -0.84(-3.22%) |
Jul 13, 2021 | 26.33 | 27.49 | 25.69 | 26.12 | 200,968 | -0.88(-3.26%) |
Jul 12, 2021 | 26.50 | 27.07 | 25.64 | 27.00 | 107,037 | +0.57(+2.16%) |
Jul 09, 2021 | 26.74 | 27.85 | 25.61 | 26.43 | 171,478 | -0.82(-3.01%) |
Jul 08, 2021 | 27.25 | 28.02 | 26.00 | 27.25 | 213,048 | -0.83(-2.96%) |
Jul 07, 2021 | 26.15 | 28.36 | 26.12 | 28.08 | 259,852 | +1.62(+6.12%) |
Jul 06, 2021 | 26.03 | 26.50 | 25.31 | 26.46 | 116,101 | +0.67(+2.60%) |
Jul 02, 2021 | 26.51 | 26.81 | 24.28 | 25.79 | 270,301 | -1.32(-4.87%) |