Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 17.55 | 18.99 | 17.31 | 18.77 | 26,941 | +0.01(+0.05%) |
Sep 29, 2021 | 18.71 | 19.00 | 18.14 | 18.76 | 21,164 | +0.09(+0.48%) |
Sep 28, 2021 | 18.62 | 18.82 | 18.11 | 18.67 | 10,149 | -0.33(-1.74%) |
Sep 27, 2021 | 18.14 | 19.16 | 17.65 | 19.00 | 26,274 | +0.79(+4.34%) |
Sep 24, 2021 | 17.35 | 18.75 | 17.12 | 18.21 | 8,933 | +0.15(+0.83%) |
Sep 23, 2021 | 17.00 | 18.28 | 16.80 | 18.06 | 25,449 | +0.93(+5.43%) |
Sep 22, 2021 | 18.80 | 18.96 | 16.90 | 17.13 | 52,516 | -1.67(-8.88%) |
Sep 21, 2021 | 20.66 | 21.14 | 18.75 | 18.80 | 87,403 | -1.11(-5.58%) |
Sep 20, 2021 | 21.82 | 21.82 | 19.51 | 19.91 | 157,276 | -2.05(-9.34%) |
Sep 17, 2021 | 22.12 | 23.94 | 20.42 | 21.96 | 943,632 | -0.43(-1.92%) |
Sep 16, 2021 | 21.91 | 22.87 | 20.92 | 22.39 | 195,343 | +0.91(+4.24%) |
Sep 15, 2021 | 20.50 | 21.89 | 20.49 | 21.48 | 122,605 | +0.82(+3.97%) |
Sep 14, 2021 | 19.12 | 20.66 | 19.12 | 20.66 | 118,214 | +0.61(+3.04%) |
Sep 13, 2021 | 20.92 | 21.98 | 19.23 | 20.05 | 74,927 | -0.59(-2.86%) |
Sep 10, 2021 | 19.54 | 20.70 | 19.50 | 20.64 | 54,850 | +0.77(+3.88%) |
Sep 09, 2021 | 20.58 | 21.09 | 19.75 | 19.87 | 114,901 | -0.54(-2.65%) |
Sep 08, 2021 | 21.46 | 21.84 | 20.23 | 20.41 | 85,637 | -0.75(-3.54%) |
Sep 07, 2021 | 20.19 | 21.48 | 19.63 | 21.16 | 182,637 | +1.23(+6.17%) |
Sep 03, 2021 | 18.83 | 19.96 | 18.52 | 19.93 | 102,116 | +0.93(+4.89%) |
Sep 02, 2021 | 18.51 | 19.70 | 18.01 | 19.00 | 86,129 | +0.84(+4.63%) |
Sep 01, 2021 | 18.05 | 18.91 | 17.62 | 18.16 | 87,045 | -0.02(-0.11%) |
Aug 31, 2021 | 20.19 | 20.84 | 17.50 | 18.18 | 122,973 | -1.82(-9.10%) |
Aug 30, 2021 | 19.23 | 20.83 | 19.01 | 20.00 | 124,419 | +0.93(+4.88%) |
Aug 27, 2021 | 17.83 | 20.00 | 17.67 | 19.07 | 110,553 | +1.59(+9.10%) |
Aug 26, 2021 | 18.46 | 19.16 | 17.32 | 17.48 | 149,410 | -1.16(-6.22%) |
Aug 25, 2021 | 19.50 | 20.29 | 18.20 | 18.64 | 96,428 | -0.33(-1.74%) |
Aug 24, 2021 | 22.74 | 23.00 | 18.97 | 18.97 | 103,317 | -3.42(-15.27%) |
Aug 23, 2021 | 22.30 | 22.99 | 21.84 | 22.39 | 41,774 | +0.56(+2.57%) |
Aug 20, 2021 | 22.46 | 22.98 | 21.38 | 21.83 | 49,450 | -0.29(-1.31%) |
Aug 19, 2021 | 22.32 | 22.59 | 21.70 | 22.12 | 46,760 | +0.06(+0.27%) |
Aug 18, 2021 | 23.26 | 24.29 | 21.78 | 22.06 | 141,925 | -0.45(-2.00%) |
Aug 17, 2021 | 19.30 | 23.41 | 18.29 | 22.51 | 113,222 | +3.35(+17.48%) |
Aug 16, 2021 | 19.89 | 19.89 | 18.65 | 19.16 | 42,880 | -0.62(-3.13%) |
Aug 13, 2021 | 18.24 | 20.09 | 17.82 | 19.78 | 71,286 | +1.32(+7.15%) |
Aug 12, 2021 | 17.43 | 18.50 | 17.25 | 18.46 | 108,276 | +1.31(+7.64%) |
Aug 11, 2021 | 17.30 | 17.35 | 16.90 | 17.15 | 151,244 | -0.15(-0.87%) |
Aug 10, 2021 | 16.60 | 17.50 | 16.37 | 17.30 | 189,521 | +0.48(+2.85%) |
Aug 09, 2021 | 16.57 | 16.90 | 16.23 | 16.82 | 78,547 | +0.24(+1.45%) |
Aug 06, 2021 | 17.00 | 17.00 | 16.08 | 16.58 | 141,798 | -0.02(-0.12%) |
Aug 05, 2021 | 16.58 | 16.84 | 16.48 | 16.60 | 173,041 | +0.02(+0.12%) |
Aug 04, 2021 | 16.50 | 16.75 | 16.16 | 16.58 | 180,107 | +0.13(+0.79%) |
Aug 03, 2021 | 16.65 | 16.93 | 16.12 | 16.45 | 178,836 | -0.30(-1.79%) |
Aug 02, 2021 | 15.50 | 16.75 | 15.50 | 16.75 | 162,840 | +0.75(+4.69%) |