Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 14.85 | 14.99 | 14.74 | 14.79 | 1,353,168 | +0.01(+0.05%) |
Sep 29, 2021 | 14.65 | 14.98 | 14.45 | 14.78 | 2,615,167 | -0.10(-0.65%) |
Sep 28, 2021 | 14.80 | 15.00 | 14.59 | 14.88 | 2,927,715 | +0.67(+4.71%) |
Sep 27, 2021 | 14.29 | 14.34 | 14.06 | 14.21 | 2,207,324 | +0.18(+1.25%) |
Sep 24, 2021 | 13.80 | 14.10 | 13.79 | 14.03 | 1,485,017 | +0.38(+2.82%) |
Sep 23, 2021 | 13.14 | 13.65 | 13.12 | 13.65 | 1,446,936 | +0.84(+6.52%) |
Sep 22, 2021 | 13.05 | 13.13 | 12.79 | 12.81 | 1,893,091 | -0.22(-1.66%) |
Sep 21, 2021 | 13.07 | 13.17 | 13.00 | 13.03 | 973,420 | +0.05(+0.40%) |
Sep 20, 2021 | 13.11 | 13.20 | 12.89 | 12.98 | 1,420,771 | -0.52(-3.82%) |
Sep 17, 2021 | 13.49 | 13.61 | 13.44 | 13.49 | 741,385 | +0.20(+1.48%) |
Sep 16, 2021 | 13.37 | 13.40 | 13.17 | 13.29 | 744,722 | +0.16(+1.25%) |
Sep 15, 2021 | 12.96 | 13.29 | 12.96 | 13.13 | 1,177,314 | +0.14(+1.08%) |
Sep 14, 2021 | 13.36 | 13.39 | 12.86 | 12.99 | 2,746,240 | -0.46(-3.39%) |
Sep 13, 2021 | 13.55 | 13.55 | 13.42 | 13.45 | 1,360,288 | -0.26(-1.90%) |
Sep 10, 2021 | 13.59 | 13.79 | 13.52 | 13.71 | 1,268,095 | +0.33(+2.45%) |
Sep 09, 2021 | 13.82 | 13.89 | 13.32 | 13.38 | 1,821,417 | -0.50(-3.58%) |
Sep 08, 2021 | 13.95 | 14.03 | 13.81 | 13.87 | 1,194,062 | -0.29(-2.03%) |
Sep 07, 2021 | 14.08 | 14.24 | 14.01 | 14.16 | 1,769,736 | +0.34(+2.46%) |
Sep 03, 2021 | 13.79 | 13.88 | 13.73 | 13.82 | 974,591 | +0.37(+2.73%) |
Sep 02, 2021 | 13.54 | 13.67 | 13.45 | 13.45 | 845,270 | -0.18(-1.32%) |
Sep 01, 2021 | 13.54 | 13.74 | 13.50 | 13.64 | 899,151 | -0.04(-0.26%) |
Aug 31, 2021 | 13.47 | 13.78 | 13.37 | 13.67 | 1,107,684 | +0.24(+1.78%) |
Aug 30, 2021 | 13.66 | 13.68 | 13.42 | 13.43 | 1,216,283 | -0.12(-0.88%) |
Aug 27, 2021 | 13.78 | 13.85 | 13.53 | 13.55 | 2,354,578 | -0.25(-1.84%) |
Aug 26, 2021 | 13.96 | 14.09 | 13.79 | 13.80 | 1,504,276 | -0.13(-0.92%) |
Aug 25, 2021 | 13.62 | 14.06 | 13.58 | 13.93 | 1,327,318 | +0.33(+2.46%) |
Aug 24, 2021 | 13.47 | 13.60 | 13.39 | 13.60 | 1,406,833 | +0.30(+2.29%) |
Aug 23, 2021 | 13.36 | 13.43 | 13.28 | 13.29 | 1,024,111 | +0.02(+0.14%) |
Aug 20, 2021 | 13.25 | 13.37 | 13.20 | 13.27 | 887,766 | -0.02(-0.18%) |
Aug 19, 2021 | 13.34 | 13.46 | 13.29 | 13.30 | 2,718,976 | -0.29(-2.11%) |
Aug 18, 2021 | 13.78 | 13.84 | 13.56 | 13.59 | 1,260,705 | -0.14(-0.99%) |
Aug 17, 2021 | 13.73 | 13.78 | 13.56 | 13.72 | 1,350,168 | -0.01(-0.05%) |
Aug 16, 2021 | 13.64 | 13.74 | 13.41 | 13.73 | 1,424,904 | -0.10(-0.72%) |
Aug 13, 2021 | 14.33 | 14.33 | 13.82 | 13.83 | 2,806,745 | -0.67(-4.65%) |
Aug 12, 2021 | 14.55 | 14.74 | 14.45 | 14.50 | 2,186,464 | +0.06(+0.43%) |
Aug 11, 2021 | 14.46 | 14.68 | 14.22 | 14.44 | 2,774,146 | +0.04(+0.25%) |
Aug 10, 2021 | 14.15 | 14.41 | 14.12 | 14.40 | 1,991,477 | +0.20(+1.40%) |
Aug 09, 2021 | 13.96 | 14.22 | 13.84 | 14.20 | 1,886,787 | +0.15(+1.05%) |
Aug 06, 2021 | 13.91 | 14.09 | 13.81 | 14.06 | 2,397,407 | +0.65(+4.87%) |
Aug 05, 2021 | 13.28 | 13.47 | 13.24 | 13.40 | 1,237,194 | +0.21(+1.60%) |
Aug 04, 2021 | 13.08 | 13.54 | 12.99 | 13.19 | 2,317,955 | -0.08(-0.61%) |
Aug 03, 2021 | 13.27 | 13.37 | 13.14 | 13.27 | 975,207 | -0.03(-0.21%) |
Aug 02, 2021 | 13.63 | 13.70 | 13.16 | 13.30 | 1,710,630 | -0.35(-2.56%) |
Jul 30, 2021 | 13.78 | 13.79 | 13.61 | 13.65 | 895,165 | -0.22(-1.56%) |
Jul 29, 2021 | 13.88 | 13.94 | 13.76 | 13.87 | 696,294 | +0.23(+1.71%) |
Jul 28, 2021 | 13.89 | 14.00 | 13.63 | 13.64 | 1,049,076 | -0.00(-0.02%) |
Jul 27, 2021 | 13.73 | 13.81 | 13.62 | 13.64 | 986,279 | -0.44(-3.12%) |
Jul 26, 2021 | 13.83 | 14.14 | 13.82 | 14.08 | 665,801 | +0.12(+0.84%) |
Jul 23, 2021 | 14.12 | 14.13 | 13.92 | 13.96 | 1,223,033 | +0.26(+1.91%) |
Jul 22, 2021 | 14.11 | 14.11 | 13.61 | 13.70 | 2,636,827 | -0.40(-2.86%) |
Jul 21, 2021 | 14.07 | 14.32 | 13.99 | 14.10 | 2,182,588 | +0.52(+3.83%) |
Jul 20, 2021 | 12.93 | 13.64 | 12.87 | 13.58 | 4,337,013 | +0.38(+2.88%) |
Jul 19, 2021 | 13.36 | 13.44 | 13.06 | 13.20 | 5,522,750 | -0.92(-6.49%) |
Jul 16, 2021 | 14.39 | 14.39 | 14.09 | 14.12 | 1,341,429 | +0.06(+0.42%) |
Jul 15, 2021 | 14.21 | 14.48 | 14.02 | 14.06 | 2,007,513 | -0.49(-3.35%) |
Jul 14, 2021 | 14.81 | 14.86 | 14.52 | 14.54 | 1,833,543 | -0.52(-3.45%) |
Jul 13, 2021 | 14.58 | 15.22 | 14.37 | 15.06 | 2,575,717 | +0.35(+2.40%) |
Jul 12, 2021 | 14.49 | 14.76 | 14.45 | 14.71 | 1,635,961 | +0.06(+0.44%) |
Jul 09, 2021 | 14.57 | 14.67 | 14.53 | 14.65 | 2,132,259 | +0.57(+4.08%) |
Jul 08, 2021 | 13.99 | 14.19 | 13.83 | 14.07 | 4,018,229 | -0.17(-1.18%) |
Jul 07, 2021 | 14.38 | 14.47 | 14.08 | 14.24 | 3,368,131 | -0.38(-2.61%) |
Jul 06, 2021 | 14.95 | 14.95 | 14.54 | 14.62 | 2,280,144 | -0.55(-3.63%) |
Jul 02, 2021 | 15.41 | 15.46 | 15.17 | 15.17 | 1,038,180 | -0.28(-1.80%) |