Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 15.57 | 16.38 | 15.31 | 16.22 | 2,519,008 | +0.66(+4.25%) |
Sep 29, 2021 | 16.21 | 16.34 | 15.40 | 15.56 | 2,850,932 | -0.42(-2.62%) |
Sep 28, 2021 | 16.06 | 16.21 | 15.36 | 15.98 | 3,076,764 | +0.22(+1.37%) |
Sep 27, 2021 | 15.32 | 16.08 | 15.19 | 15.76 | 2,945,992 | +0.43(+2.81%) |
Sep 24, 2021 | 14.30 | 15.42 | 14.26 | 15.33 | 3,068,529 | +0.76(+5.18%) |
Sep 23, 2021 | 14.55 | 14.68 | 14.22 | 14.57 | 2,600,212 | +0.32(+2.27%) |
Sep 22, 2021 | 14.04 | 14.46 | 14.04 | 14.25 | 2,878,681 | +0.60(+4.40%) |
Sep 21, 2021 | 14.06 | 14.13 | 13.52 | 13.65 | 3,300,247 | +0.05(+0.35%) |
Sep 20, 2021 | 14.43 | 14.91 | 13.48 | 13.60 | 8,253,267 | -1.86(-12.03%) |
Sep 17, 2021 | 16.55 | 16.60 | 15.45 | 15.46 | 5,047,946 | -1.02(-6.18%) |
Sep 16, 2021 | 16.70 | 17.53 | 16.42 | 16.48 | 4,922,162 | -0.11(-0.65%) |
Sep 15, 2021 | 16.02 | 16.60 | 15.91 | 16.59 | 2,508,905 | +0.67(+4.19%) |
Sep 14, 2021 | 16.37 | 16.52 | 15.80 | 15.92 | 2,358,500 | -0.36(-2.23%) |
Sep 13, 2021 | 16.45 | 16.77 | 16.16 | 16.29 | 3,617,667 | +0.38(+2.37%) |
Sep 10, 2021 | 16.40 | 16.62 | 15.90 | 15.91 | 2,313,748 | -0.16(-0.97%) |
Sep 09, 2021 | 15.50 | 16.17 | 15.38 | 16.06 | 2,243,200 | +0.72(+4.70%) |
Sep 08, 2021 | 15.98 | 16.17 | 15.01 | 15.34 | 3,245,734 | -0.82(-5.09%) |
Sep 07, 2021 | 15.84 | 16.78 | 15.83 | 16.17 | 3,620,540 | +0.07(+0.42%) |
Sep 03, 2021 | 16.00 | 16.19 | 15.69 | 16.10 | 1,468,430 | -0.05(-0.33%) |
Sep 02, 2021 | 15.72 | 16.33 | 15.72 | 16.15 | 2,174,455 | +0.53(+3.41%) |
Sep 01, 2021 | 15.38 | 15.65 | 14.99 | 15.62 | 3,213,650 | +0.09(+0.61%) |
Aug 31, 2021 | 15.72 | 15.75 | 14.98 | 15.53 | 5,594,929 | -0.57(-3.52%) |
Aug 30, 2021 | 16.26 | 16.46 | 15.69 | 16.09 | 2,994,198 | +0.09(+0.55%) |
Aug 27, 2021 | 15.10 | 16.04 | 14.97 | 16.00 | 3,312,657 | +0.92(+6.12%) |
Aug 26, 2021 | 14.90 | 15.24 | 14.78 | 15.08 | 2,207,002 | +0.20(+1.31%) |
Aug 25, 2021 | 14.75 | 15.07 | 14.55 | 14.88 | 2,348,462 | +0.18(+1.24%) |
Aug 24, 2021 | 14.79 | 15.22 | 14.60 | 14.70 | 3,311,428 | -0.01(-0.09%) |
Aug 23, 2021 | 14.16 | 14.81 | 14.12 | 14.72 | 3,612,812 | +1.02(+7.48%) |
Aug 20, 2021 | 13.58 | 13.83 | 13.19 | 13.69 | 2,860,720 | -0.10(-0.73%) |
Aug 19, 2021 | 14.16 | 14.25 | 13.43 | 13.79 | 3,479,204 | -0.18(-1.25%) |
Aug 18, 2021 | 13.99 | 14.46 | 13.67 | 13.97 | 3,980,455 | +0.35(+2.59%) |
Aug 17, 2021 | 13.60 | 14.12 | 13.45 | 13.62 | 3,521,091 | -0.05(-0.33%) |
Aug 16, 2021 | 13.28 | 13.73 | 12.99 | 13.66 | 3,149,118 | +0.31(+2.29%) |
Aug 13, 2021 | 13.30 | 13.62 | 13.16 | 13.36 | 2,702,461 | +0.12(+0.94%) |
Aug 12, 2021 | 13.13 | 13.34 | 12.82 | 13.23 | 1,846,119 | +0.16(+1.25%) |
Aug 11, 2021 | 12.70 | 13.09 | 12.57 | 13.07 | 2,655,074 | +0.50(+3.94%) |
Aug 10, 2021 | 11.88 | 12.66 | 11.69 | 12.57 | 2,664,820 | +0.69(+5.82%) |
Aug 09, 2021 | 12.57 | 12.59 | 11.85 | 11.88 | 5,000,082 | -0.75(-5.94%) |
Aug 06, 2021 | 13.21 | 13.25 | 12.14 | 12.63 | 5,658,105 | -0.15(-1.17%) |
Aug 05, 2021 | 12.46 | 12.89 | 12.42 | 12.78 | 3,421,129 | +0.42(+3.38%) |
Aug 04, 2021 | 12.57 | 12.69 | 12.26 | 12.36 | 1,262,012 | -0.16(-1.25%) |
Aug 03, 2021 | 12.51 | 12.52 | 12.01 | 12.52 | 1,580,167 | +0.01(+0.05%) |
Aug 02, 2021 | 12.59 | 12.88 | 12.36 | 12.51 | 1,891,999 | +0.10(+0.84%) |
Jul 30, 2021 | 12.62 | 12.65 | 12.19 | 12.41 | 1,776,770 | -0.22(-1.70%) |
Jul 29, 2021 | 12.32 | 12.76 | 12.21 | 12.62 | 1,655,625 | +0.42(+3.47%) |
Jul 28, 2021 | 12.06 | 12.40 | 11.88 | 12.20 | 1,267,212 | +0.25(+2.07%) |
Jul 27, 2021 | 12.30 | 12.30 | 11.51 | 11.95 | 2,472,244 | -0.36(-2.91%) |
Jul 26, 2021 | 12.11 | 12.47 | 12.06 | 12.31 | 2,127,650 | +0.23(+1.89%) |
Jul 23, 2021 | 12.39 | 12.42 | 11.91 | 12.08 | 1,677,534 | -0.12(-0.96%) |
Jul 22, 2021 | 12.11 | 12.21 | 11.81 | 12.20 | 1,505,017 | +0.13(+1.08%) |
Jul 21, 2021 | 11.50 | 12.14 | 11.41 | 12.07 | 1,958,023 | +0.73(+6.44%) |
Jul 20, 2021 | 11.57 | 11.59 | 11.19 | 11.34 | 2,358,936 | -0.09(-0.80%) |
Jul 19, 2021 | 10.86 | 11.47 | 10.80 | 11.43 | 4,261,169 | +0.12(+1.10%) |
Jul 16, 2021 | 12.28 | 12.37 | 11.26 | 11.31 | 4,880,619 | -0.91(-7.47%) |
Jul 15, 2021 | 12.10 | 12.56 | 12.01 | 12.22 | 2,049,148 | +0.06(+0.48%) |
Jul 14, 2021 | 12.44 | 12.83 | 12.10 | 12.16 | 2,982,709 | -0.27(-2.15%) |
Jul 13, 2021 | 13.02 | 13.11 | 12.37 | 12.43 | 2,747,373 | -0.84(-6.34%) |
Jul 12, 2021 | 13.37 | 13.37 | 12.94 | 13.27 | 1,244,663 | -0.13(-0.97%) |
Jul 09, 2021 | 13.22 | 13.53 | 12.99 | 13.40 | 1,844,478 | +0.35(+2.70%) |
Jul 08, 2021 | 12.85 | 13.19 | 12.74 | 13.05 | 2,194,143 | -0.48(-3.57%) |
Jul 07, 2021 | 13.58 | 13.78 | 13.13 | 13.53 | 2,027,794 | +0.10(+0.73%) |
Jul 06, 2021 | 13.42 | 13.57 | 12.85 | 13.43 | 2,384,346 | +0.01(+0.10%) |
Jul 02, 2021 | 13.47 | 13.81 | 13.20 | 13.42 | 4,737,926 | -0.50(-3.61%) |