Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 13.14 | 13.27 | 12.78 | 12.96 | 186,824 | -0.18(-1.37%) |
Sep 29, 2021 | 14.04 | 14.25 | 12.75 | 13.14 | 643,481 | -0.81(-5.81%) |
Sep 28, 2021 | 14.70 | 14.73 | 13.89 | 13.95 | 173,442 | -0.81(-5.49%) |
Sep 27, 2021 | 15.30 | 15.84 | 14.70 | 14.76 | 221,910 | -0.93(-5.93%) |
Sep 24, 2021 | 14.19 | 15.90 | 13.59 | 15.69 | 654,723 | +1.08(+7.39%) |
Sep 23, 2021 | 13.98 | 14.65 | 13.98 | 14.61 | 145,273 | +0.66(+4.73%) |
Sep 22, 2021 | 13.05 | 14.19 | 13.05 | 13.95 | 165,384 | +0.69(+5.20%) |
Sep 21, 2021 | 13.26 | 13.38 | 12.81 | 13.26 | 139,545 | +0.06(+0.45%) |
Sep 20, 2021 | 13.26 | 13.74 | 12.86 | 13.20 | 244,797 | -0.78(-5.58%) |
Sep 17, 2021 | 13.50 | 13.98 | 13.38 | 13.98 | 207,708 | +0.48(+3.56%) |
Sep 16, 2021 | 13.71 | 13.77 | 13.35 | 13.50 | 137,604 | -0.30(-2.17%) |
Sep 15, 2021 | 13.50 | 13.98 | 13.24 | 13.80 | 256,181 | +0.18(+1.32%) |
Sep 14, 2021 | 14.01 | 14.34 | 13.41 | 13.62 | 171,689 | -0.45(-3.20%) |
Sep 13, 2021 | 13.92 | 14.14 | 13.38 | 14.07 | 206,807 | +0.00(+0.00%) |
Sep 10, 2021 | 14.43 | 14.43 | 13.76 | 14.07 | 277,289 | -0.21(-1.47%) |
Sep 09, 2021 | 14.19 | 14.64 | 14.19 | 14.28 | 383,125 | +0.00(+0.00%) |
Sep 08, 2021 | 15.21 | 15.21 | 14.19 | 14.28 | 562,338 | -1.05(-6.85%) |
Sep 07, 2021 | 16.08 | 16.20 | 15.30 | 15.33 | 260,348 | -0.60(-3.77%) |
Sep 03, 2021 | 16.23 | 16.32 | 15.73 | 15.93 | 390,587 | -0.33(-2.03%) |
Sep 02, 2021 | 16.65 | 17.22 | 16.17 | 16.26 | 291,165 | -0.36(-2.17%) |
Sep 01, 2021 | 16.08 | 16.95 | 15.74 | 16.62 | 386,139 | +0.78(+4.92%) |
Aug 31, 2021 | 16.17 | 16.35 | 15.71 | 15.84 | 201,472 | -0.39(-2.40%) |
Aug 30, 2021 | 16.20 | 16.35 | 15.75 | 16.23 | 148,200 | +0.12(+0.74%) |
Aug 27, 2021 | 15.90 | 16.47 | 15.72 | 16.11 | 203,689 | +0.21(+1.32%) |
Aug 26, 2021 | 16.20 | 16.59 | 15.79 | 15.90 | 162,274 | -0.36(-2.21%) |
Aug 25, 2021 | 16.11 | 16.74 | 15.84 | 16.26 | 199,538 | +0.03(+0.18%) |
Aug 24, 2021 | 16.05 | 16.59 | 15.96 | 16.23 | 198,340 | -0.03(-0.18%) |
Aug 23, 2021 | 15.84 | 16.59 | 15.69 | 16.26 | 312,171 | +0.51(+3.24%) |
Aug 20, 2021 | 14.97 | 16.02 | 14.94 | 15.75 | 440,190 | +0.81(+5.42%) |
Aug 19, 2021 | 15.87 | 16.08 | 14.89 | 14.94 | 494,665 | -1.20(-7.43%) |
Aug 18, 2021 | 16.02 | 16.77 | 15.54 | 16.14 | 392,576 | +0.00(+0.00%) |
Aug 17, 2021 | 16.83 | 17.19 | 15.81 | 16.14 | 363,440 | -0.87(-5.11%) |
Aug 16, 2021 | 18.12 | 18.20 | 17.00 | 17.01 | 319,983 | -1.17(-6.44%) |
Aug 13, 2021 | 19.38 | 19.62 | 18.03 | 18.18 | 416,811 | -1.08(-5.61%) |
Aug 12, 2021 | 20.31 | 21.30 | 18.99 | 19.26 | 623,498 | -1.47(-7.09%) |
Aug 11, 2021 | 20.52 | 22.35 | 19.86 | 20.73 | 7,164,223 | +2.91(+16.33%) |
Aug 10, 2021 | 18.18 | 18.48 | 17.48 | 17.82 | 255,638 | -0.51(-2.78%) |
Aug 09, 2021 | 18.60 | 19.07 | 17.88 | 18.33 | 517,402 | +0.09(+0.49%) |
Aug 06, 2021 | 16.80 | 18.66 | 16.65 | 18.24 | 645,904 | +1.35(+7.99%) |
Aug 05, 2021 | 16.38 | 17.28 | 16.29 | 16.89 | 296,313 | +0.51(+3.11%) |
Aug 04, 2021 | 16.56 | 16.88 | 16.20 | 16.38 | 341,621 | -0.27(-1.62%) |
Aug 03, 2021 | 16.89 | 17.25 | 16.50 | 16.65 | 204,472 | -0.03(-0.18%) |
Aug 02, 2021 | 17.10 | 17.55 | 16.62 | 16.68 | 223,905 | -0.39(-2.28%) |
Jul 30, 2021 | 16.35 | 17.82 | 16.29 | 17.07 | 1,379,313 | +0.57(+3.45%) |
Jul 29, 2021 | 17.34 | 17.67 | 15.99 | 16.50 | 382,185 | -0.81(-4.68%) |
Jul 28, 2021 | 17.13 | 17.94 | 16.98 | 17.31 | 260,541 | +0.42(+2.49%) |
Jul 27, 2021 | 18.00 | 18.36 | 16.64 | 16.89 | 370,601 | -1.71(-9.19%) |
Jul 26, 2021 | 17.85 | 19.14 | 17.70 | 18.60 | 336,346 | +1.50(+8.77%) |
Jul 23, 2021 | 17.85 | 17.85 | 16.83 | 17.10 | 151,976 | -0.48(-2.73%) |
Jul 22, 2021 | 18.27 | 18.30 | 17.22 | 17.58 | 172,910 | -0.57(-3.14%) |
Jul 21, 2021 | 17.25 | 18.36 | 17.22 | 18.15 | 252,743 | +0.99(+5.77%) |
Jul 20, 2021 | 16.59 | 17.46 | 15.87 | 17.16 | 302,206 | +0.63(+3.81%) |
Jul 19, 2021 | 16.08 | 16.80 | 15.63 | 16.53 | 240,102 | -0.75(-4.34%) |
Jul 16, 2021 | 17.52 | 17.57 | 16.83 | 17.28 | 226,047 | -0.03(-0.17%) |
Jul 15, 2021 | 17.76 | 18.29 | 16.83 | 17.31 | 275,338 | -0.27(-1.54%) |
Jul 14, 2021 | 19.08 | 19.11 | 17.28 | 17.58 | 429,731 | -1.53(-8.01%) |
Jul 13, 2021 | 19.59 | 19.77 | 19.05 | 19.11 | 229,258 | -0.87(-4.35%) |
Jul 12, 2021 | 20.34 | 20.32 | 19.62 | 19.98 | 148,846 | -0.18(-0.89%) |
Jul 09, 2021 | 20.13 | 20.70 | 19.68 | 20.16 | 185,847 | +0.27(+1.36%) |
Jul 08, 2021 | 19.59 | 20.31 | 19.17 | 19.89 | 230,180 | -0.42(-2.07%) |
Jul 07, 2021 | 21.09 | 21.15 | 19.59 | 20.31 | 355,932 | -0.66(-3.15%) |
Jul 06, 2021 | 21.99 | 22.14 | 20.58 | 20.97 | 318,126 | -1.08(-4.90%) |
Jul 02, 2021 | 22.95 | 23.14 | 21.78 | 22.05 | 292,513 | -0.60(-2.65%) |