Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 14.03 | 14.52 | 13.99 | 14.03 | 396,165 | +0.02(+0.14%) |
Sep 29, 2021 | 13.94 | 14.37 | 13.68 | 14.01 | 611,332 | +0.08(+0.57%) |
Sep 28, 2021 | 14.12 | 14.19 | 13.36 | 13.93 | 315,358 | -0.13(-0.92%) |
Sep 27, 2021 | 13.45 | 14.74 | 13.41 | 14.06 | 620,334 | +0.63(+4.69%) |
Sep 24, 2021 | 13.97 | 14.27 | 13.24 | 13.43 | 371,668 | -0.80(-5.62%) |
Sep 23, 2021 | 13.99 | 14.38 | 13.58 | 14.23 | 408,767 | +0.51(+3.72%) |
Sep 22, 2021 | 13.01 | 13.76 | 12.70 | 13.72 | 258,727 | +0.82(+6.36%) |
Sep 21, 2021 | 12.48 | 12.91 | 12.16 | 12.90 | 307,233 | +0.55(+4.45%) |
Sep 20, 2021 | 12.60 | 12.94 | 11.78 | 12.35 | 547,412 | -0.72(-5.51%) |
Sep 17, 2021 | 13.61 | 13.99 | 12.99 | 13.07 | 3,555,634 | -0.02(-0.15%) |
Sep 16, 2021 | 12.78 | 13.27 | 12.54 | 13.09 | 419,796 | +0.16(+1.24%) |
Sep 15, 2021 | 12.70 | 13.40 | 12.50 | 12.93 | 492,815 | +0.23(+1.81%) |
Sep 14, 2021 | 13.10 | 13.52 | 12.35 | 12.70 | 491,824 | -0.30(-2.31%) |
Sep 13, 2021 | 13.16 | 13.28 | 12.60 | 13.00 | 397,232 | +0.05(+0.39%) |
Sep 10, 2021 | 13.40 | 13.53 | 12.90 | 12.95 | 440,198 | -0.25(-1.89%) |
Sep 09, 2021 | 13.41 | 13.84 | 12.83 | 13.20 | 361,315 | -0.16(-1.20%) |
Sep 08, 2021 | 13.54 | 13.66 | 12.60 | 13.36 | 391,223 | -0.21(-1.55%) |
Sep 07, 2021 | 13.70 | 14.36 | 13.51 | 13.57 | 553,627 | -0.12(-0.88%) |
Sep 03, 2021 | 13.31 | 13.72 | 13.08 | 13.69 | 507,480 | +0.41(+3.09%) |
Sep 02, 2021 | 13.65 | 14.07 | 13.14 | 13.28 | 372,453 | -0.33(-2.42%) |
Sep 01, 2021 | 12.92 | 13.95 | 12.81 | 13.61 | 645,047 | +0.69(+5.34%) |
Aug 31, 2021 | 13.14 | 13.44 | 12.62 | 12.92 | 308,166 | +0.03(+0.23%) |
Aug 30, 2021 | 14.00 | 14.20 | 12.75 | 12.89 | 352,581 | -1.01(-7.27%) |
Aug 27, 2021 | 14.00 | 14.26 | 13.63 | 13.90 | 391,400 | +0.17(+1.24%) |
Aug 26, 2021 | 13.19 | 14.27 | 13.19 | 13.73 | 414,969 | +0.39(+2.92%) |
Aug 25, 2021 | 13.62 | 13.84 | 13.03 | 13.34 | 345,314 | -0.16(-1.19%) |
Aug 24, 2021 | 13.40 | 14.71 | 13.30 | 13.50 | 728,883 | +0.09(+0.67%) |
Aug 23, 2021 | 11.89 | 13.63 | 11.89 | 13.41 | 770,213 | +1.88(+16.31%) |
Aug 20, 2021 | 10.90 | 11.60 | 10.86 | 11.53 | 204,083 | +0.48(+4.34%) |
Aug 19, 2021 | 12.15 | 12.15 | 11.00 | 11.05 | 344,425 | -1.00(-8.30%) |
Aug 18, 2021 | 11.91 | 12.25 | 11.33 | 12.05 | 422,631 | +0.29(+2.47%) |
Aug 17, 2021 | 13.61 | 13.79 | 11.69 | 11.76 | 497,016 | -1.98(-14.41%) |
Aug 16, 2021 | 14.00 | 14.29 | 13.50 | 13.74 | 337,957 | -0.35(-2.48%) |
Aug 13, 2021 | 14.45 | 14.45 | 13.59 | 14.09 | 170,558 | -0.33(-2.29%) |
Aug 12, 2021 | 14.83 | 14.83 | 13.41 | 14.42 | 493,829 | -0.59(-3.93%) |
Aug 11, 2021 | 14.73 | 15.24 | 12.51 | 15.01 | 1,256,861 | -0.54(-3.47%) |
Aug 10, 2021 | 16.25 | 16.25 | 15.29 | 15.55 | 237,840 | -0.32(-2.02%) |
Aug 09, 2021 | 15.42 | 16.17 | 14.65 | 15.87 | 298,297 | +0.82(+5.45%) |
Aug 06, 2021 | 15.41 | 15.89 | 14.89 | 15.05 | 226,759 | -0.22(-1.44%) |
Aug 05, 2021 | 15.01 | 15.50 | 14.78 | 15.27 | 162,328 | +0.44(+2.97%) |
Aug 04, 2021 | 15.20 | 15.52 | 14.54 | 14.83 | 246,436 | -0.49(-3.20%) |
Aug 03, 2021 | 14.95 | 15.36 | 14.60 | 15.32 | 245,874 | +0.34(+2.27%) |
Aug 02, 2021 | 15.69 | 15.69 | 14.85 | 14.98 | 158,034 | -0.54(-3.48%) |
Jul 30, 2021 | 16.05 | 16.72 | 15.27 | 15.52 | 188,102 | -0.55(-3.42%) |
Jul 29, 2021 | 15.95 | 16.29 | 15.43 | 16.07 | 208,735 | +0.30(+1.90%) |
Jul 28, 2021 | 16.06 | 16.31 | 15.67 | 15.77 | 198,798 | -0.19(-1.19%) |
Jul 27, 2021 | 16.46 | 16.46 | 15.62 | 15.96 | 235,928 | -0.51(-3.10%) |
Jul 26, 2021 | 16.67 | 17.19 | 16.25 | 16.47 | 146,377 | -0.18(-1.08%) |
Jul 23, 2021 | 17.65 | 17.65 | 16.28 | 16.65 | 231,802 | -1.04(-5.88%) |
Jul 22, 2021 | 17.99 | 18.25 | 17.20 | 17.69 | 158,328 | -0.28(-1.56%) |
Jul 21, 2021 | 17.30 | 18.16 | 17.29 | 17.97 | 182,531 | +0.89(+5.21%) |
Jul 20, 2021 | 16.85 | 17.09 | 16.42 | 17.08 | 209,638 | +0.49(+2.95%) |
Jul 19, 2021 | 16.65 | 17.38 | 16.06 | 16.59 | 259,101 | -0.57(-3.32%) |
Jul 16, 2021 | 19.02 | 19.17 | 17.07 | 17.16 | 396,655 | -1.82(-9.59%) |
Jul 15, 2021 | 18.42 | 19.10 | 18.08 | 18.98 | 342,850 | +0.86(+4.75%) |
Jul 14, 2021 | 18.54 | 18.98 | 17.81 | 18.12 | 324,960 | -0.28(-1.52%) |
Jul 13, 2021 | 17.16 | 18.45 | 17.14 | 18.40 | 326,656 | +1.01(+5.81%) |
Jul 12, 2021 | 17.86 | 17.86 | 17.09 | 17.39 | 220,078 | -0.55(-3.07%) |
Jul 09, 2021 | 18.10 | 18.32 | 17.89 | 17.94 | 206,883 | +0.12(+0.67%) |
Jul 08, 2021 | 17.57 | 17.95 | 17.20 | 17.82 | 405,620 | -0.14(-0.78%) |
Jul 07, 2021 | 18.50 | 19.82 | 17.52 | 17.96 | 1,481,393 | +0.71(+4.12%) |
Jul 06, 2021 | 17.58 | 17.92 | 16.88 | 17.25 | 364,444 | -0.37(-2.10%) |
Jul 02, 2021 | 17.85 | 17.93 | 17.38 | 17.62 | 114,049 | -0.25(-1.40%) |