Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 18.75 | 18.88 | 18.49 | 18.50 | 89,070 | -0.16(-0.86%) |
Sep 29, 2021 | 18.72 | 18.76 | 18.52 | 18.66 | 53,726 | +0.01(+0.05%) |
Sep 28, 2021 | 18.88 | 18.92 | 18.61 | 18.65 | 95,352 | -0.21(-1.11%) |
Sep 27, 2021 | 18.37 | 18.87 | 18.32 | 18.86 | 194,235 | +0.63(+3.46%) |
Sep 24, 2021 | 18.12 | 18.36 | 18.12 | 18.23 | 70,416 | +0.04(+0.22%) |
Sep 23, 2021 | 18.05 | 18.40 | 17.90 | 18.19 | 98,033 | +0.26(+1.45%) |
Sep 22, 2021 | 17.80 | 18.10 | 17.78 | 17.93 | 84,409 | +0.25(+1.41%) |
Sep 21, 2021 | 17.81 | 17.87 | 17.61 | 17.68 | 215,130 | -0.06(-0.34%) |
Sep 20, 2021 | 17.64 | 17.78 | 17.47 | 17.74 | 291,292 | -0.16(-0.89%) |
Sep 17, 2021 | 17.59 | 17.92 | 17.50 | 17.90 | 889,085 | +0.41(+2.34%) |
Sep 16, 2021 | 17.39 | 17.56 | 17.24 | 17.49 | 276,023 | +0.14(+0.81%) |
Sep 15, 2021 | 17.33 | 17.41 | 17.10 | 17.35 | 338,626 | +0.06(+0.35%) |
Sep 14, 2021 | 17.82 | 17.82 | 17.26 | 17.29 | 238,292 | -0.42(-2.37%) |
Sep 13, 2021 | 17.76 | 18.20 | 17.61 | 17.71 | 200,802 | +0.10(+0.57%) |
Sep 10, 2021 | 17.98 | 18.01 | 17.56 | 17.61 | 133,304 | -0.26(-1.45%) |
Sep 09, 2021 | 17.89 | 18.02 | 17.85 | 17.87 | 160,044 | -0.08(-0.45%) |
Sep 08, 2021 | 17.91 | 18.05 | 17.86 | 17.95 | 156,105 | -0.03(-0.17%) |
Sep 07, 2021 | 18.11 | 18.11 | 17.84 | 17.98 | 192,651 | -0.11(-0.61%) |
Sep 03, 2021 | 18.06 | 18.51 | 17.88 | 18.09 | 94,327 | -0.02(-0.11%) |
Sep 02, 2021 | 18.03 | 18.15 | 18.00 | 18.11 | 51,025 | +0.06(+0.33%) |
Sep 01, 2021 | 18.07 | 18.10 | 17.92 | 18.05 | 81,564 | +0.02(+0.11%) |
Aug 31, 2021 | 17.92 | 18.09 | 17.85 | 18.03 | 81,734 | +0.20(+1.12%) |
Aug 30, 2021 | 18.34 | 18.34 | 17.79 | 17.83 | 100,878 | -0.41(-2.25%) |
Aug 27, 2021 | 18.15 | 18.45 | 18.04 | 18.24 | 164,526 | +0.15(+0.83%) |
Aug 26, 2021 | 18.38 | 18.44 | 18.08 | 18.09 | 79,790 | -0.31(-1.68%) |
Aug 25, 2021 | 18.55 | 18.59 | 18.40 | 18.40 | 71,580 | -0.11(-0.59%) |
Aug 24, 2021 | 18.57 | 18.68 | 18.46 | 18.51 | 64,490 | -0.08(-0.43%) |
Aug 23, 2021 | 18.48 | 18.67 | 18.20 | 18.59 | 99,934 | +0.15(+0.81%) |
Aug 20, 2021 | 17.97 | 18.45 | 17.90 | 18.44 | 116,501 | +0.40(+2.22%) |
Aug 19, 2021 | 17.82 | 18.09 | 17.82 | 18.04 | 94,295 | +0.10(+0.56%) |
Aug 18, 2021 | 18.02 | 18.16 | 17.77 | 17.94 | 84,377 | -0.13(-0.72%) |
Aug 17, 2021 | 18.13 | 18.17 | 17.96 | 18.07 | 76,686 | -0.14(-0.77%) |
Aug 16, 2021 | 18.29 | 18.33 | 18.06 | 18.21 | 62,309 | -0.12(-0.65%) |
Aug 13, 2021 | 18.35 | 18.42 | 18.23 | 18.33 | 61,129 | -0.05(-0.27%) |
Aug 12, 2021 | 18.47 | 18.50 | 18.33 | 18.38 | 79,636 | -0.11(-0.59%) |
Aug 11, 2021 | 18.40 | 18.50 | 18.35 | 18.49 | 67,424 | +0.07(+0.38%) |
Aug 10, 2021 | 18.34 | 18.50 | 18.34 | 18.42 | 58,957 | +0.04(+0.22%) |
Aug 09, 2021 | 18.30 | 18.48 | 18.17 | 18.38 | 82,370 | -0.03(-0.16%) |
Aug 06, 2021 | 18.09 | 18.49 | 18.01 | 18.41 | 81,186 | +0.31(+1.71%) |
Aug 05, 2021 | 18.05 | 18.22 | 18.01 | 18.10 | 86,208 | +0.06(+0.33%) |
Aug 04, 2021 | 17.94 | 18.14 | 17.94 | 18.04 | 74,716 | -0.04(-0.22%) |
Aug 03, 2021 | 17.99 | 18.18 | 17.83 | 18.08 | 80,331 | +0.15(+0.84%) |
Aug 02, 2021 | 18.12 | 18.29 | 17.80 | 17.93 | 121,613 | -0.11(-0.61%) |
Jul 30, 2021 | 17.84 | 18.09 | 17.84 | 18.04 | 108,141 | +0.06(+0.33%) |
Jul 29, 2021 | 17.79 | 18.14 | 17.79 | 17.98 | 101,826 | +0.05(+0.28%) |
Jul 28, 2021 | 17.56 | 17.98 | 17.45 | 17.93 | 97,879 | +0.44(+2.52%) |
Jul 27, 2021 | 17.22 | 17.60 | 17.22 | 17.49 | 99,254 | -0.19(-1.07%) |
Jul 26, 2021 | 17.58 | 17.76 | 17.58 | 17.68 | 79,810 | +0.11(+0.63%) |
Jul 23, 2021 | 17.49 | 17.61 | 17.32 | 17.57 | 110,299 | +0.18(+1.04%) |
Jul 22, 2021 | 17.65 | 17.67 | 17.36 | 17.39 | 129,359 | -0.31(-1.75%) |
Jul 21, 2021 | 17.71 | 17.82 | 17.63 | 17.70 | 91,024 | +0.14(+0.80%) |
Jul 20, 2021 | 17.27 | 17.84 | 17.24 | 17.56 | 186,881 | +0.27(+1.56%) |
Jul 19, 2021 | 17.32 | 17.47 | 17.07 | 17.29 | 133,946 | -0.17(-0.97%) |
Jul 16, 2021 | 17.61 | 17.61 | 17.39 | 17.46 | 125,828 | -0.03(-0.17%) |
Jul 15, 2021 | 17.21 | 17.51 | 16.99 | 17.49 | 109,090 | +0.21(+1.22%) |
Jul 14, 2021 | 17.32 | 17.50 | 17.19 | 17.28 | 94,722 | +0.00(+0.00%) |
Jul 13, 2021 | 17.47 | 17.47 | 17.25 | 17.28 | 111,535 | -0.22(-1.26%) |
Jul 12, 2021 | 17.23 | 17.55 | 17.13 | 17.50 | 107,953 | +0.21(+1.21%) |
Jul 09, 2021 | 17.23 | 17.33 | 17.04 | 17.29 | 154,718 | +0.33(+1.95%) |
Jul 08, 2021 | 17.00 | 17.20 | 16.70 | 16.96 | 324,465 | -0.01(-0.06%) |
Jul 07, 2021 | 16.79 | 17.07 | 16.75 | 16.97 | 179,492 | +0.11(+0.65%) |
Jul 06, 2021 | 17.10 | 17.11 | 16.69 | 16.86 | 173,723 | -0.29(-1.69%) |
Jul 02, 2021 | 17.45 | 17.46 | 17.12 | 17.15 | 160,294 | -0.21(-1.21%) |