Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 15.24 | 16.83 | 15.09 | 16.60 | 104,534 | +1.50(+9.93%) |
Sep 29, 2021 | 16.03 | 16.03 | 14.83 | 15.10 | 66,120 | -0.71(-4.49%) |
Sep 28, 2021 | 17.12 | 17.28 | 15.72 | 15.81 | 106,507 | -1.51(-8.72%) |
Sep 27, 2021 | 15.77 | 17.79 | 15.64 | 17.32 | 128,081 | +1.64(+10.46%) |
Sep 24, 2021 | 16.53 | 16.94 | 15.58 | 15.68 | 62,882 | -1.05(-6.28%) |
Sep 23, 2021 | 15.45 | 16.95 | 15.45 | 16.73 | 162,208 | +1.37(+8.92%) |
Sep 22, 2021 | 15.39 | 15.81 | 14.66 | 15.36 | 167,256 | +0.05(+0.33%) |
Sep 21, 2021 | 13.79 | 15.51 | 13.78 | 15.31 | 112,337 | +1.77(+13.07%) |
Sep 20, 2021 | 13.74 | 13.97 | 13.04 | 13.54 | 132,828 | -0.72(-5.05%) |
Sep 17, 2021 | 14.44 | 14.53 | 14.04 | 14.26 | 155,777 | -0.10(-0.70%) |
Sep 16, 2021 | 14.73 | 14.79 | 13.83 | 14.36 | 201,842 | -0.49(-3.30%) |
Sep 15, 2021 | 14.64 | 16.02 | 14.50 | 14.85 | 248,575 | +0.65(+4.58%) |
Sep 14, 2021 | 14.64 | 14.93 | 14.10 | 14.20 | 86,071 | -0.41(-2.81%) |
Sep 13, 2021 | 15.06 | 15.06 | 14.50 | 14.61 | 54,537 | -0.19(-1.28%) |
Sep 10, 2021 | 15.54 | 15.67 | 14.48 | 14.80 | 85,744 | -0.61(-3.96%) |
Sep 09, 2021 | 15.22 | 15.59 | 14.78 | 15.41 | 81,556 | +0.11(+0.72%) |
Sep 08, 2021 | 15.40 | 15.48 | 15.09 | 15.30 | 52,550 | -0.05(-0.33%) |
Sep 07, 2021 | 15.81 | 15.91 | 15.01 | 15.35 | 46,090 | -0.57(-3.58%) |
Sep 03, 2021 | 16.23 | 16.32 | 15.56 | 15.92 | 46,143 | -0.29(-1.79%) |
Sep 02, 2021 | 15.89 | 16.45 | 15.56 | 16.21 | 34,396 | +0.27(+1.69%) |
Sep 01, 2021 | 15.69 | 15.99 | 15.40 | 15.94 | 41,636 | +0.23(+1.46%) |
Aug 31, 2021 | 15.18 | 15.88 | 15.05 | 15.71 | 67,397 | +0.47(+3.08%) |
Aug 30, 2021 | 15.47 | 15.98 | 14.71 | 15.24 | 163,671 | -0.22(-1.42%) |
Aug 27, 2021 | 14.50 | 15.64 | 13.67 | 15.46 | 387,503 | -2.32(-13.05%) |
Aug 26, 2021 | 17.50 | 18.28 | 17.50 | 17.78 | 36,572 | +0.29(+1.66%) |
Aug 25, 2021 | 17.45 | 18.02 | 17.45 | 17.49 | 24,380 | +0.01(+0.06%) |
Aug 24, 2021 | 18.09 | 18.34 | 17.22 | 17.48 | 36,680 | -0.34(-1.91%) |
Aug 23, 2021 | 16.16 | 19.00 | 16.16 | 17.82 | 160,647 | +1.66(+10.27%) |
Aug 20, 2021 | 15.51 | 16.59 | 15.33 | 16.16 | 49,708 | +0.51(+3.26%) |
Aug 19, 2021 | 16.05 | 16.20 | 15.06 | 15.65 | 68,481 | -0.63(-3.87%) |
Aug 18, 2021 | 16.41 | 16.71 | 15.75 | 16.28 | 48,663 | -0.02(-0.12%) |
Aug 17, 2021 | 15.33 | 16.50 | 15.20 | 16.30 | 89,489 | +0.62(+3.95%) |
Aug 16, 2021 | 16.03 | 16.26 | 14.92 | 15.68 | 71,010 | -0.38(-2.37%) |
Aug 13, 2021 | 15.33 | 16.25 | 15.33 | 16.06 | 69,090 | +0.50(+3.21%) |
Aug 12, 2021 | 15.33 | 16.15 | 15.20 | 15.56 | 231,260 | +0.06(+0.39%) |
Aug 11, 2021 | 16.28 | 16.28 | 15.27 | 15.50 | 93,703 | -0.42(-2.64%) |
Aug 10, 2021 | 16.90 | 17.34 | 15.17 | 15.92 | 180,824 | -0.98(-5.80%) |
Aug 09, 2021 | 18.96 | 18.96 | 16.67 | 16.90 | 119,121 | -1.35(-7.40%) |
Aug 06, 2021 | 18.86 | 18.86 | 18.08 | 18.25 | 33,575 | -0.36(-1.93%) |
Aug 05, 2021 | 17.76 | 18.62 | 17.44 | 18.61 | 26,255 | +0.81(+4.55%) |
Aug 04, 2021 | 17.98 | 18.91 | 17.56 | 17.80 | 27,916 | -0.31(-1.71%) |
Aug 03, 2021 | 17.48 | 18.23 | 17.08 | 18.11 | 67,172 | +0.68(+3.90%) |
Aug 02, 2021 | 17.33 | 18.10 | 17.03 | 17.43 | 41,337 | +0.22(+1.28%) |
Jul 30, 2021 | 17.15 | 17.54 | 16.81 | 17.21 | 66,965 | -0.02(-0.12%) |
Jul 29, 2021 | 17.75 | 17.82 | 17.02 | 17.23 | 57,607 | -0.47(-2.66%) |
Jul 28, 2021 | 17.78 | 17.85 | 16.98 | 17.70 | 48,595 | +0.18(+1.03%) |
Jul 27, 2021 | 18.18 | 18.18 | 16.26 | 17.52 | 85,296 | -0.68(-3.74%) |
Jul 26, 2021 | 19.26 | 19.50 | 18.00 | 18.20 | 44,015 | -0.90(-4.71%) |
Jul 23, 2021 | 19.38 | 19.67 | 18.51 | 19.10 | 23,050 | -0.22(-1.14%) |
Jul 22, 2021 | 20.35 | 20.55 | 19.08 | 19.32 | 58,997 | -1.11(-5.43%) |
Jul 21, 2021 | 20.23 | 20.94 | 19.58 | 20.43 | 49,035 | +0.46(+2.30%) |
Jul 20, 2021 | 18.03 | 20.13 | 18.00 | 19.97 | 68,647 | +2.00(+11.13%) |
Jul 19, 2021 | 19.25 | 19.47 | 17.61 | 17.97 | 86,043 | -1.63(-8.32%) |
Jul 16, 2021 | 19.55 | 20.15 | 19.43 | 19.60 | 29,092 | +0.14(+0.72%) |
Jul 15, 2021 | 20.10 | 20.45 | 19.08 | 19.46 | 60,893 | -0.66(-3.28%) |
Jul 14, 2021 | 21.44 | 21.50 | 20.12 | 20.12 | 45,009 | -1.33(-6.20%) |
Jul 13, 2021 | 21.55 | 21.55 | 20.66 | 21.45 | 51,414 | -0.35(-1.61%) |
Jul 12, 2021 | 21.97 | 22.27 | 21.36 | 21.80 | 30,518 | -0.26(-1.18%) |
Jul 09, 2021 | 21.34 | 22.18 | 21.26 | 22.06 | 34,881 | +1.02(+4.85%) |
Jul 08, 2021 | 21.03 | 21.79 | 20.62 | 21.04 | 50,728 | -0.36(-1.68%) |
Jul 07, 2021 | 21.29 | 21.54 | 20.35 | 21.40 | 63,857 | +0.20(+0.94%) |
Jul 06, 2021 | 20.88 | 21.31 | 20.53 | 21.20 | 55,944 | +0.39(+1.87%) |
Jul 02, 2021 | 21.48 | 21.61 | 20.77 | 20.81 | 48,809 | -0.76(-3.52%) |