Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 13.47 | 13.89 | 13.36 | 13.79 | 459,657 | +0.39(+2.91%) |
Sep 29, 2021 | 13.89 | 13.96 | 13.37 | 13.40 | 551,465 | -0.39(-2.83%) |
Sep 28, 2021 | 14.50 | 14.54 | 13.74 | 13.79 | 850,640 | -0.74(-5.09%) |
Sep 27, 2021 | 15.71 | 15.90 | 14.43 | 14.53 | 1,168,729 | -1.35(-8.50%) |
Sep 24, 2021 | 15.80 | 16.30 | 15.80 | 15.88 | 254,489 | -0.07(-0.44%) |
Sep 23, 2021 | 15.97 | 16.06 | 15.73 | 15.95 | 965,444 | +0.11(+0.69%) |
Sep 22, 2021 | 15.61 | 16.07 | 15.61 | 15.84 | 251,435 | +0.02(+0.13%) |
Sep 21, 2021 | 15.60 | 16.05 | 15.60 | 15.82 | 246,148 | +0.22(+1.41%) |
Sep 20, 2021 | 15.67 | 16.24 | 15.42 | 15.60 | 310,310 | -0.38(-2.38%) |
Sep 17, 2021 | 15.83 | 15.99 | 15.37 | 15.98 | 790,316 | +0.22(+1.40%) |
Sep 16, 2021 | 15.49 | 15.79 | 15.13 | 15.76 | 273,321 | +0.21(+1.35%) |
Sep 15, 2021 | 15.55 | 15.69 | 15.32 | 15.55 | 315,500 | -0.02(-0.13%) |
Sep 14, 2021 | 16.00 | 16.14 | 15.38 | 15.57 | 392,288 | -0.35(-2.20%) |
Sep 13, 2021 | 15.62 | 16.27 | 15.37 | 15.92 | 336,852 | +0.29(+1.86%) |
Sep 10, 2021 | 16.33 | 16.33 | 15.62 | 15.63 | 319,398 | -0.42(-2.62%) |
Sep 09, 2021 | 15.36 | 16.24 | 15.36 | 16.05 | 402,220 | +0.58(+3.75%) |
Sep 08, 2021 | 15.52 | 15.61 | 15.17 | 15.47 | 614,958 | -0.16(-1.02%) |
Sep 07, 2021 | 15.84 | 16.20 | 15.54 | 15.63 | 369,517 | -0.12(-0.76%) |
Sep 03, 2021 | 15.97 | 15.97 | 15.45 | 15.75 | 430,518 | -0.25(-1.56%) |
Sep 02, 2021 | 16.02 | 16.20 | 15.86 | 16.00 | 321,206 | +0.00(+0.00%) |
Sep 01, 2021 | 16.40 | 16.57 | 15.78 | 16.00 | 648,861 | -0.30(-1.84%) |
Aug 31, 2021 | 15.64 | 16.49 | 15.64 | 16.30 | 440,998 | +0.61(+3.89%) |
Aug 30, 2021 | 15.73 | 15.89 | 15.48 | 15.69 | 324,610 | -0.08(-0.51%) |
Aug 27, 2021 | 15.46 | 15.95 | 15.36 | 15.77 | 321,027 | +0.28(+1.81%) |
Aug 26, 2021 | 15.61 | 15.80 | 15.26 | 15.49 | 270,562 | -0.06(-0.39%) |
Aug 25, 2021 | 15.23 | 16.02 | 15.12 | 15.55 | 453,282 | +0.24(+1.57%) |
Aug 24, 2021 | 14.93 | 15.35 | 14.80 | 15.31 | 326,455 | +0.36(+2.41%) |
Aug 23, 2021 | 14.80 | 15.17 | 14.50 | 14.95 | 557,991 | +0.18(+1.22%) |
Aug 20, 2021 | 13.67 | 14.78 | 13.60 | 14.77 | 454,836 | +1.00(+7.26%) |
Aug 19, 2021 | 14.50 | 14.58 | 13.75 | 13.77 | 459,832 | -0.76(-5.23%) |
Aug 18, 2021 | 14.69 | 14.86 | 14.51 | 14.53 | 162,554 | -0.18(-1.22%) |
Aug 17, 2021 | 14.60 | 14.87 | 14.35 | 14.71 | 361,965 | +0.01(+0.07%) |
Aug 16, 2021 | 15.23 | 15.23 | 14.60 | 14.70 | 334,783 | -0.63(-4.11%) |
Aug 13, 2021 | 15.36 | 15.75 | 15.09 | 15.33 | 242,650 | +0.07(+0.46%) |
Aug 12, 2021 | 15.42 | 15.44 | 14.83 | 15.26 | 285,150 | -0.07(-0.46%) |
Aug 11, 2021 | 15.02 | 15.65 | 14.79 | 15.33 | 366,713 | +0.42(+2.82%) |
Aug 10, 2021 | 14.84 | 15.41 | 14.47 | 14.91 | 439,007 | +0.38(+2.62%) |
Aug 09, 2021 | 14.67 | 14.76 | 14.26 | 14.53 | 400,132 | -0.16(-1.09%) |
Aug 06, 2021 | 15.29 | 15.33 | 14.63 | 14.69 | 293,318 | -0.53(-3.48%) |
Aug 05, 2021 | 14.47 | 15.28 | 14.39 | 15.22 | 386,912 | +0.72(+4.97%) |
Aug 04, 2021 | 14.63 | 15.10 | 14.41 | 14.50 | 890,755 | -0.28(-1.89%) |
Aug 03, 2021 | 15.07 | 15.10 | 14.33 | 14.78 | 570,140 | -0.20(-1.34%) |
Aug 02, 2021 | 14.45 | 15.17 | 14.45 | 14.98 | 765,639 | +0.48(+3.31%) |
Jul 30, 2021 | 14.70 | 14.88 | 14.43 | 14.50 | 377,736 | -0.29(-1.96%) |
Jul 29, 2021 | 14.71 | 15.08 | 14.45 | 14.79 | 290,211 | +0.13(+0.89%) |
Jul 28, 2021 | 14.38 | 14.83 | 14.26 | 14.66 | 258,928 | +0.36(+2.52%) |
Jul 27, 2021 | 14.42 | 14.45 | 13.96 | 14.30 | 247,414 | -0.08(-0.56%) |
Jul 26, 2021 | 14.18 | 14.43 | 13.98 | 14.38 | 189,154 | +0.19(+1.34%) |
Jul 23, 2021 | 14.36 | 14.38 | 13.95 | 14.19 | 216,607 | -0.05(-0.35%) |
Jul 22, 2021 | 14.25 | 14.49 | 14.17 | 14.24 | 257,082 | -0.13(-0.90%) |
Jul 21, 2021 | 14.34 | 14.75 | 14.18 | 14.37 | 281,894 | +0.07(+0.49%) |
Jul 20, 2021 | 13.84 | 14.35 | 13.81 | 14.30 | 445,784 | +0.47(+3.40%) |
Jul 19, 2021 | 13.60 | 13.85 | 13.35 | 13.83 | 340,934 | +0.23(+1.69%) |
Jul 16, 2021 | 13.93 | 14.22 | 13.57 | 13.60 | 318,013 | -0.23(-1.66%) |
Jul 15, 2021 | 13.56 | 13.86 | 13.31 | 13.83 | 442,421 | +0.14(+1.02%) |
Jul 14, 2021 | 14.30 | 14.30 | 13.53 | 13.69 | 598,949 | -0.58(-4.06%) |
Jul 13, 2021 | 14.31 | 14.46 | 14.10 | 14.27 | 238,714 | -0.18(-1.25%) |
Jul 12, 2021 | 14.60 | 14.75 | 14.21 | 14.45 | 357,750 | -0.16(-1.10%) |
Jul 09, 2021 | 14.82 | 14.88 | 14.43 | 14.61 | 247,226 | -0.17(-1.15%) |
Jul 08, 2021 | 14.46 | 14.86 | 14.24 | 14.78 | 481,503 | +0.13(+0.89%) |
Jul 07, 2021 | 14.71 | 14.98 | 14.20 | 14.65 | 438,599 | -0.11(-0.75%) |
Jul 06, 2021 | 14.98 | 15.11 | 14.58 | 14.76 | 424,468 | -0.23(-1.53%) |
Jul 02, 2021 | 15.67 | 15.67 | 14.77 | 14.99 | 531,408 | -0.67(-4.28%) |