Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 15.96 | 15.96 | 14.53 | 15.09 | 12,396 | -0.69(-4.37%) |
Sep 29, 2021 | 16.14 | 16.49 | 15.71 | 15.78 | 5,339 | -0.18(-1.13%) |
Sep 28, 2021 | 16.14 | 16.60 | 15.11 | 15.96 | 14,839 | -0.34(-2.09%) |
Sep 27, 2021 | 16.60 | 16.60 | 15.97 | 16.30 | 27,472 | +0.21(+1.31%) |
Sep 24, 2021 | 16.71 | 16.90 | 16.02 | 16.09 | 21,342 | -0.71(-4.23%) |
Sep 23, 2021 | 16.48 | 16.97 | 16.30 | 16.80 | 33,898 | +0.31(+1.88%) |
Sep 22, 2021 | 15.81 | 16.50 | 14.68 | 16.49 | 21,904 | +0.68(+4.30%) |
Sep 21, 2021 | 16.38 | 16.38 | 15.40 | 15.81 | 33,330 | -0.21(-1.31%) |
Sep 20, 2021 | 15.12 | 16.44 | 14.41 | 16.02 | 53,936 | +0.22(+1.39%) |
Sep 17, 2021 | 14.77 | 15.80 | 14.24 | 15.80 | 47,639 | +0.90(+6.04%) |
Sep 16, 2021 | 13.34 | 15.15 | 13.02 | 14.90 | 45,663 | +1.62(+12.20%) |
Sep 15, 2021 | 13.00 | 13.74 | 12.76 | 13.28 | 33,530 | +0.39(+3.03%) |
Sep 14, 2021 | 13.19 | 13.26 | 12.60 | 12.89 | 14,971 | -0.12(-0.92%) |
Sep 13, 2021 | 12.91 | 13.46 | 12.90 | 13.01 | 29,712 | -0.08(-0.61%) |
Sep 10, 2021 | 13.12 | 13.44 | 12.90 | 13.09 | 19,706 | +0.08(+0.61%) |
Sep 09, 2021 | 12.77 | 13.14 | 12.06 | 13.01 | 63,583 | +0.10(+0.77%) |
Sep 08, 2021 | 13.18 | 13.44 | 12.63 | 12.91 | 42,921 | -0.40(-3.04%) |
Sep 07, 2021 | 13.54 | 13.89 | 13.28 | 13.31 | 12,323 | -0.09(-0.63%) |
Sep 03, 2021 | 13.96 | 13.96 | 13.40 | 13.40 | 29,982 | -0.56(-4.01%) |
Sep 02, 2021 | 14.12 | 14.57 | 13.91 | 13.96 | 9,452 | -0.13(-0.92%) |
Sep 01, 2021 | 13.56 | 14.60 | 13.46 | 14.09 | 34,330 | +0.71(+5.31%) |
Aug 31, 2021 | 14.19 | 14.39 | 13.36 | 13.38 | 15,160 | -0.66(-4.70%) |
Aug 30, 2021 | 14.29 | 14.64 | 13.96 | 14.04 | 18,571 | -0.10(-0.71%) |
Aug 27, 2021 | 14.78 | 15.23 | 14.00 | 14.14 | 41,364 | -0.41(-2.82%) |
Aug 26, 2021 | 14.10 | 14.70 | 14.10 | 14.55 | 19,308 | +0.32(+2.25%) |
Aug 25, 2021 | 13.46 | 14.68 | 13.46 | 14.23 | 39,768 | +0.83(+6.19%) |
Aug 24, 2021 | 13.25 | 13.88 | 13.12 | 13.40 | 37,769 | +0.28(+2.13%) |
Aug 23, 2021 | 12.80 | 13.45 | 12.63 | 13.12 | 32,062 | +0.56(+4.46%) |
Aug 20, 2021 | 12.44 | 12.87 | 12.06 | 12.56 | 14,609 | +0.12(+0.96%) |
Aug 19, 2021 | 12.62 | 13.34 | 12.26 | 12.44 | 15,443 | -0.49(-3.79%) |
Aug 18, 2021 | 12.96 | 13.65 | 12.79 | 12.93 | 41,218 | -0.06(-0.46%) |
Aug 17, 2021 | 12.96 | 13.15 | 11.55 | 12.99 | 154,466 | -0.08(-0.61%) |
Aug 16, 2021 | 13.12 | 13.49 | 12.90 | 13.07 | 30,446 | +0.07(+0.54%) |
Aug 13, 2021 | 13.16 | 13.27 | 12.56 | 13.00 | 15,294 | -0.10(-0.76%) |
Aug 12, 2021 | 13.14 | 13.37 | 12.76 | 13.10 | 14,743 | -0.15(-1.13%) |
Aug 11, 2021 | 13.76 | 13.76 | 13.01 | 13.25 | 22,496 | -0.57(-4.12%) |
Aug 10, 2021 | 13.20 | 13.90 | 12.91 | 13.82 | 18,035 | +0.50(+3.75%) |
Aug 09, 2021 | 13.39 | 13.90 | 12.87 | 13.32 | 25,017 | -0.11(-0.82%) |
Aug 06, 2021 | 13.72 | 13.97 | 13.12 | 13.43 | 15,456 | -0.22(-1.61%) |
Aug 05, 2021 | 13.16 | 13.90 | 13.05 | 13.65 | 15,002 | +0.38(+2.86%) |
Aug 04, 2021 | 13.06 | 13.50 | 12.59 | 13.27 | 40,559 | +0.21(+1.61%) |
Aug 03, 2021 | 14.20 | 14.20 | 12.89 | 13.06 | 50,959 | -1.06(-7.51%) |
Aug 02, 2021 | 14.13 | 14.36 | 13.97 | 14.12 | 19,118 | +0.03(+0.21%) |
Jul 30, 2021 | 14.27 | 14.47 | 13.69 | 14.09 | 22,186 | -0.20(-1.40%) |
Jul 29, 2021 | 14.30 | 14.87 | 14.00 | 14.29 | 15,652 | +0.03(+0.21%) |
Jul 28, 2021 | 13.95 | 14.50 | 13.76 | 14.26 | 29,806 | +0.29(+2.08%) |
Jul 27, 2021 | 14.57 | 14.70 | 13.88 | 13.97 | 30,673 | -0.72(-4.90%) |
Jul 26, 2021 | 15.72 | 15.73 | 14.16 | 14.69 | 70,302 | -1.17(-7.38%) |
Jul 23, 2021 | 16.03 | 16.32 | 15.50 | 15.86 | 19,465 | -0.28(-1.73%) |
Jul 22, 2021 | 15.54 | 16.40 | 15.54 | 16.14 | 14,686 | +0.64(+4.13%) |
Jul 21, 2021 | 15.17 | 15.99 | 15.17 | 15.50 | 24,281 | +0.65(+4.38%) |
Jul 20, 2021 | 14.86 | 16.37 | 14.80 | 14.85 | 47,396 | +0.26(+1.78%) |
Jul 19, 2021 | 15.00 | 15.63 | 14.18 | 14.59 | 56,452 | -1.14(-7.25%) |
Jul 16, 2021 | 15.62 | 16.44 | 15.52 | 15.73 | 46,336 | -0.09(-0.57%) |
Jul 15, 2021 | 16.50 | 16.85 | 15.52 | 15.82 | 62,928 | -0.55(-3.36%) |
Jul 14, 2021 | 16.16 | 16.59 | 15.96 | 16.37 | 44,559 | +0.34(+2.12%) |
Jul 13, 2021 | 15.85 | 16.03 | 15.63 | 16.03 | 19,085 | +0.10(+0.63%) |
Jul 12, 2021 | 16.14 | 16.31 | 15.63 | 15.93 | 57,055 | -0.47(-2.87%) |
Jul 09, 2021 | 15.89 | 16.83 | 15.89 | 16.40 | 33,988 | +0.67(+4.26%) |
Jul 08, 2021 | 17.20 | 17.40 | 15.50 | 15.73 | 100,891 | -2.00(-11.28%) |
Jul 07, 2021 | 17.74 | 18.22 | 17.50 | 17.73 | 56,989 | +0.23(+1.31%) |
Jul 06, 2021 | 17.86 | 18.23 | 17.25 | 17.50 | 65,007 | -0.66(-3.63%) |
Jul 02, 2021 | 17.86 | 18.42 | 17.50 | 18.16 | 31,398 | +0.28(+1.57%) |