Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 16.17 | 16.86 | 16.03 | 16.62 | 965,943 | +0.48(+2.98%) |
Sep 29, 2021 | 16.65 | 16.83 | 15.90 | 16.14 | 686,777 | -0.57(-3.43%) |
Sep 28, 2021 | 17.69 | 17.83 | 16.70 | 16.71 | 859,980 | -0.75(-4.29%) |
Sep 27, 2021 | 16.54 | 17.68 | 16.54 | 17.46 | 1,252,712 | +1.33(+8.26%) |
Sep 24, 2021 | 15.96 | 16.32 | 15.55 | 16.13 | 880,697 | -0.06(-0.40%) |
Sep 23, 2021 | 15.47 | 16.27 | 15.22 | 16.20 | 738,031 | +0.85(+5.55%) |
Sep 22, 2021 | 14.87 | 15.82 | 14.86 | 15.34 | 1,126,940 | +0.78(+5.33%) |
Sep 21, 2021 | 15.02 | 15.24 | 14.27 | 14.57 | 808,833 | -0.17(-1.13%) |
Sep 20, 2021 | 14.71 | 15.03 | 14.36 | 14.73 | 995,910 | -0.68(-4.38%) |
Sep 17, 2021 | 15.56 | 15.84 | 15.25 | 15.41 | 1,363,282 | -0.19(-1.24%) |
Sep 16, 2021 | 15.80 | 15.94 | 15.40 | 15.60 | 1,282,306 | -0.11(-0.71%) |
Sep 15, 2021 | 15.56 | 16.01 | 15.56 | 15.71 | 1,286,654 | +0.31(+1.98%) |
Sep 14, 2021 | 16.23 | 16.36 | 15.38 | 15.41 | 1,075,155 | -0.55(-3.48%) |
Sep 13, 2021 | 15.39 | 16.06 | 15.35 | 15.96 | 804,997 | +0.85(+5.63%) |
Sep 10, 2021 | 15.33 | 15.36 | 14.67 | 15.11 | 1,003,856 | +0.12(+0.80%) |
Sep 09, 2021 | 14.94 | 15.20 | 14.62 | 14.99 | 623,676 | -0.04(-0.25%) |
Sep 08, 2021 | 15.72 | 15.87 | 14.88 | 15.03 | 731,095 | -0.62(-3.96%) |
Sep 07, 2021 | 15.34 | 16.01 | 15.34 | 15.65 | 709,784 | +0.11(+0.71%) |
Sep 03, 2021 | 15.49 | 15.82 | 15.29 | 15.54 | 682,915 | +0.06(+0.42%) |
Sep 02, 2021 | 15.67 | 16.01 | 15.43 | 15.47 | 1,167,013 | +0.11(+0.72%) |
Sep 01, 2021 | 15.80 | 15.87 | 15.20 | 15.36 | 1,091,327 | -0.46(-2.92%) |
Aug 31, 2021 | 15.49 | 15.92 | 15.22 | 15.83 | 1,017,748 | +0.18(+1.12%) |
Aug 30, 2021 | 15.80 | 16.03 | 15.52 | 15.65 | 732,793 | -0.06(-0.41%) |
Aug 27, 2021 | 14.85 | 16.02 | 14.82 | 15.71 | 1,152,836 | +0.91(+6.12%) |
Aug 26, 2021 | 14.18 | 14.95 | 13.81 | 14.81 | 1,292,460 | -0.22(-1.48%) |
Aug 25, 2021 | 14.80 | 15.22 | 14.54 | 15.03 | 578,477 | +0.22(+1.50%) |
Aug 24, 2021 | 14.16 | 14.81 | 13.98 | 14.81 | 1,011,330 | +0.90(+6.45%) |
Aug 23, 2021 | 13.80 | 14.19 | 13.61 | 13.91 | 999,736 | +0.65(+4.88%) |
Aug 20, 2021 | 12.75 | 13.30 | 12.47 | 13.26 | 2,168,924 | +0.28(+2.14%) |
Aug 19, 2021 | 13.49 | 13.58 | 12.76 | 12.99 | 1,613,907 | -0.76(-5.52%) |
Aug 18, 2021 | 14.35 | 14.64 | 13.72 | 13.74 | 844,287 | -0.51(-3.57%) |
Aug 17, 2021 | 14.11 | 14.58 | 14.06 | 14.25 | 449,902 | -0.10(-0.71%) |
Aug 16, 2021 | 14.73 | 14.87 | 14.24 | 14.36 | 680,285 | -0.74(-4.90%) |
Aug 13, 2021 | 15.59 | 15.77 | 15.07 | 15.09 | 455,835 | -0.56(-3.60%) |
Aug 12, 2021 | 15.47 | 15.82 | 15.26 | 15.66 | 730,976 | +0.23(+1.50%) |
Aug 11, 2021 | 15.14 | 15.52 | 14.79 | 15.43 | 708,362 | +0.05(+0.30%) |
Aug 10, 2021 | 15.53 | 15.68 | 15.22 | 15.38 | 735,928 | +0.02(+0.12%) |
Aug 09, 2021 | 15.33 | 15.47 | 14.91 | 15.36 | 902,126 | -0.23(-1.48%) |
Aug 06, 2021 | 16.46 | 16.50 | 15.34 | 15.59 | 1,064,879 | -0.38(-2.37%) |
Aug 05, 2021 | 15.45 | 16.68 | 15.36 | 15.97 | 1,319,562 | +0.53(+3.41%) |
Aug 04, 2021 | 16.19 | 16.50 | 15.18 | 15.45 | 1,352,435 | -0.79(-4.84%) |
Aug 03, 2021 | 15.56 | 16.49 | 15.23 | 16.23 | 952,448 | +0.40(+2.51%) |
Aug 02, 2021 | 16.03 | 16.54 | 15.71 | 15.83 | 706,934 | -0.24(-1.50%) |
Jul 30, 2021 | 16.16 | 16.32 | 15.83 | 16.08 | 454,315 | -0.25(-1.53%) |
Jul 29, 2021 | 16.75 | 16.83 | 16.19 | 16.33 | 479,255 | -0.07(-0.45%) |
Jul 28, 2021 | 16.22 | 16.72 | 15.93 | 16.40 | 715,959 | +0.55(+3.44%) |
Jul 27, 2021 | 15.65 | 16.02 | 15.53 | 15.85 | 626,063 | -0.15(-0.92%) |
Jul 26, 2021 | 15.43 | 16.33 | 15.43 | 16.00 | 828,093 | +0.72(+4.72%) |
Jul 23, 2021 | 15.41 | 15.42 | 14.98 | 15.28 | 463,594 | -0.08(-0.54%) |
Jul 22, 2021 | 16.00 | 16.00 | 15.16 | 15.36 | 666,334 | -0.81(-5.03%) |
Jul 21, 2021 | 15.45 | 16.19 | 15.36 | 16.18 | 1,086,535 | +1.17(+7.83%) |
Jul 20, 2021 | 14.83 | 15.34 | 14.61 | 15.00 | 931,580 | +0.14(+0.93%) |
Jul 19, 2021 | 14.49 | 15.11 | 14.21 | 14.86 | 1,017,944 | -0.47(-3.08%) |
Jul 16, 2021 | 16.13 | 16.24 | 15.30 | 15.34 | 1,055,389 | -0.55(-3.44%) |
Jul 15, 2021 | 15.59 | 16.33 | 15.35 | 15.88 | 1,112,458 | -0.18(-1.09%) |
Jul 14, 2021 | 16.33 | 16.67 | 15.91 | 16.06 | 2,025,076 | -0.68(-4.09%) |
Jul 13, 2021 | 17.15 | 17.33 | 16.52 | 16.74 | 1,019,796 | -0.85(-4.84%) |
Jul 12, 2021 | 17.75 | 18.42 | 17.43 | 17.59 | 942,016 | -0.50(-2.76%) |
Jul 09, 2021 | 17.78 | 18.21 | 17.62 | 18.09 | 660,578 | +0.68(+3.93%) |
Jul 08, 2021 | 16.90 | 17.72 | 16.74 | 17.41 | 897,363 | +0.01(+0.05%) |
Jul 07, 2021 | 17.70 | 18.17 | 17.05 | 17.40 | 1,265,154 | -0.62(-3.44%) |
Jul 06, 2021 | 19.26 | 19.26 | 17.79 | 18.02 | 1,004,364 | -1.27(-6.57%) |
Jul 02, 2021 | 19.45 | 19.65 | 18.71 | 19.28 | 805,174 | -0.31(-1.56%) |