Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 13.11 | 13.16 | 13.00 | 13.05 | 46,473 | -0.16(-1.21%) |
Sep 29, 2021 | 13.31 | 13.33 | 13.18 | 13.21 | 42,547 | -0.01(-0.08%) |
Sep 28, 2021 | 13.25 | 13.31 | 13.15 | 13.22 | 157,178 | -0.53(-3.85%) |
Sep 27, 2021 | 13.68 | 13.77 | 13.65 | 13.75 | 49,413 | -0.09(-0.65%) |
Sep 24, 2021 | 13.85 | 13.88 | 13.78 | 13.84 | 38,339 | +0.03(+0.22%) |
Sep 23, 2021 | 13.81 | 14.02 | 13.80 | 13.81 | 28,775 | +0.19(+1.40%) |
Sep 22, 2021 | 13.75 | 13.98 | 13.62 | 13.62 | 57,533 | +0.09(+0.67%) |
Sep 21, 2021 | 13.53 | 13.55 | 13.43 | 13.53 | 111,966 | -0.02(-0.15%) |
Sep 20, 2021 | 13.43 | 13.75 | 13.38 | 13.55 | 53,595 | -0.35(-2.52%) |
Sep 17, 2021 | 13.98 | 14.05 | 13.85 | 13.90 | 56,393 | +0.34(+2.51%) |
Sep 16, 2021 | 13.56 | 13.63 | 13.52 | 13.56 | 54,445 | -0.12(-0.91%) |
Sep 15, 2021 | 13.66 | 13.82 | 13.63 | 13.69 | 424,493 | -0.38(-2.67%) |
Sep 14, 2021 | 14.14 | 14.14 | 14.00 | 14.06 | 57,627 | -0.26(-1.82%) |
Sep 13, 2021 | 14.39 | 14.41 | 14.23 | 14.32 | 16,036 | -0.19(-1.28%) |
Sep 10, 2021 | 14.70 | 14.77 | 14.50 | 14.51 | 22,090 | +0.12(+0.87%) |
Sep 09, 2021 | 14.38 | 14.48 | 14.35 | 14.38 | 24,036 | -0.02(-0.14%) |
Sep 08, 2021 | 14.50 | 14.52 | 14.38 | 14.40 | 41,713 | -0.12(-0.86%) |
Sep 07, 2021 | 14.68 | 14.68 | 14.53 | 14.53 | 34,019 | +0.44(+3.09%) |
Sep 03, 2021 | 14.14 | 14.16 | 14.07 | 14.09 | 27,879 | -0.18(-1.26%) |
Sep 02, 2021 | 14.31 | 14.34 | 14.25 | 14.27 | 39,601 | +0.01(+0.07%) |
Sep 01, 2021 | 14.24 | 14.31 | 14.22 | 14.26 | 36,842 | +0.23(+1.64%) |
Aug 31, 2021 | 14.12 | 14.13 | 13.99 | 14.03 | 143,888 | -0.22(-1.54%) |
Aug 30, 2021 | 14.26 | 14.30 | 14.19 | 14.25 | 46,282 | -0.10(-0.70%) |
Aug 27, 2021 | 14.21 | 14.53 | 14.21 | 14.35 | 26,728 | +0.05(+0.35%) |
Aug 26, 2021 | 14.23 | 14.46 | 14.23 | 14.30 | 55,165 | -0.04(-0.28%) |
Aug 25, 2021 | 14.35 | 14.38 | 14.30 | 14.34 | 15,898 | +0.15(+1.06%) |
Aug 24, 2021 | 14.23 | 14.29 | 14.17 | 14.19 | 68,434 | -0.04(-0.25%) |
Aug 23, 2021 | 14.29 | 14.31 | 14.17 | 14.22 | 69,144 | +0.26(+1.90%) |
Aug 20, 2021 | 13.97 | 14.18 | 13.91 | 13.96 | 31,089 | +0.10(+0.72%) |
Aug 19, 2021 | 13.87 | 13.89 | 13.76 | 13.86 | 46,756 | -0.89(-6.03%) |
Aug 18, 2021 | 15.09 | 15.09 | 14.75 | 14.75 | 24,263 | -0.60(-3.91%) |
Aug 17, 2021 | 15.53 | 15.53 | 15.28 | 15.35 | 38,234 | -0.29(-1.85%) |
Aug 16, 2021 | 15.70 | 15.70 | 15.58 | 15.64 | 32,572 | -0.25(-1.60%) |
Aug 13, 2021 | 15.77 | 15.92 | 15.77 | 15.89 | 19,077 | -0.04(-0.28%) |
Aug 12, 2021 | 16.01 | 16.01 | 15.91 | 15.94 | 12,501 | -0.08(-0.50%) |
Aug 11, 2021 | 16.04 | 16.23 | 15.93 | 16.02 | 12,154 | -0.23(-1.42%) |
Aug 10, 2021 | 16.26 | 16.29 | 16.16 | 16.25 | 29,464 | -0.14(-0.82%) |
Aug 09, 2021 | 16.44 | 16.45 | 16.39 | 16.39 | 9,305 | -0.16(-1.00%) |
Aug 06, 2021 | 16.71 | 16.72 | 16.53 | 16.55 | 12,734 | +0.09(+0.55%) |
Aug 05, 2021 | 16.40 | 16.51 | 16.35 | 16.46 | 15,595 | +0.19(+1.17%) |
Aug 04, 2021 | 16.48 | 16.48 | 16.22 | 16.27 | 25,751 | -0.68(-4.01%) |
Aug 03, 2021 | 17.01 | 17.01 | 16.84 | 16.95 | 31,679 | +0.18(+1.04%) |
Aug 02, 2021 | 16.87 | 16.93 | 16.77 | 16.77 | 11,082 | +0.13(+0.81%) |
Jul 30, 2021 | 16.78 | 16.78 | 16.62 | 16.64 | 11,559 | -0.16(-0.95%) |
Jul 29, 2021 | 16.77 | 16.81 | 16.76 | 16.80 | 21,026 | +0.20(+1.17%) |
Jul 28, 2021 | 16.59 | 16.63 | 16.52 | 16.61 | 91,596 | +0.07(+0.39%) |
Jul 27, 2021 | 16.55 | 16.71 | 16.44 | 16.54 | 28,178 | -0.46(-2.71%) |
Jul 26, 2021 | 16.90 | 17.18 | 16.79 | 17.00 | 10,938 | +0.34(+2.01%) |
Jul 23, 2021 | 16.59 | 16.71 | 16.59 | 16.66 | 15,426 | +0.25(+1.55%) |
Jul 22, 2021 | 16.46 | 16.48 | 16.29 | 16.41 | 17,476 | -0.09(-0.55%) |
Jul 21, 2021 | 16.38 | 16.52 | 16.36 | 16.50 | 21,076 | +0.23(+1.38%) |
Jul 20, 2021 | 16.11 | 16.38 | 16.11 | 16.27 | 19,850 | +0.12(+0.77%) |
Jul 19, 2021 | 16.15 | 16.24 | 15.98 | 16.15 | 26,344 | -0.43(-2.59%) |
Jul 16, 2021 | 16.75 | 16.76 | 16.53 | 16.58 | 39,068 | -0.85(-4.88%) |
Jul 15, 2021 | 17.44 | 17.59 | 17.40 | 17.43 | 83,918 | -0.34(-1.91%) |
Jul 14, 2021 | 17.63 | 17.78 | 17.58 | 17.77 | 19,287 | +0.54(+3.13%) |
Jul 13, 2021 | 17.31 | 17.47 | 17.19 | 17.23 | 23,700 | -0.22(-1.26%) |
Jul 12, 2021 | 17.00 | 17.45 | 17.00 | 17.45 | 24,135 | +0.50(+2.95%) |
Jul 09, 2021 | 16.89 | 16.95 | 16.87 | 16.95 | 14,442 | +0.52(+3.20%) |
Jul 08, 2021 | 16.26 | 16.52 | 16.25 | 16.43 | 30,528 | -0.34(-2.06%) |
Jul 07, 2021 | 16.85 | 16.91 | 16.75 | 16.77 | 37,449 | -0.00(-0.03%) |
Jul 06, 2021 | 16.87 | 16.96 | 16.67 | 16.77 | 19,743 | -0.26(-1.53%) |
Jul 02, 2021 | 16.94 | 17.05 | 16.91 | 17.04 | 27,551 | -0.29(-1.65%) |