Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 17.62 | 18.35 | 17.39 | 17.90 | 842,549 | +0.35(+1.99%) |
Sep 29, 2021 | 17.75 | 17.89 | 17.25 | 17.55 | 759,695 | +0.16(+0.92%) |
Sep 28, 2021 | 17.40 | 18.16 | 17.28 | 17.39 | 1,607,646 | -0.08(-0.46%) |
Sep 27, 2021 | 17.17 | 17.70 | 17.05 | 17.47 | 826,976 | +0.47(+2.76%) |
Sep 24, 2021 | 17.05 | 17.24 | 16.91 | 17.00 | 391,142 | -0.30(-1.73%) |
Sep 23, 2021 | 16.90 | 17.39 | 16.79 | 17.30 | 670,831 | +0.51(+3.04%) |
Sep 22, 2021 | 16.44 | 17.07 | 16.37 | 16.79 | 893,237 | +0.41(+2.50%) |
Sep 21, 2021 | 16.27 | 16.68 | 16.09 | 16.38 | 711,795 | +0.14(+0.86%) |
Sep 20, 2021 | 15.47 | 16.40 | 15.47 | 16.24 | 824,122 | +0.16(+1.00%) |
Sep 17, 2021 | 16.01 | 16.25 | 15.43 | 16.08 | 1,608,250 | +0.21(+1.32%) |
Sep 16, 2021 | 15.88 | 16.08 | 15.47 | 15.87 | 675,884 | -0.03(-0.19%) |
Sep 15, 2021 | 15.68 | 16.16 | 15.51 | 15.90 | 452,297 | +0.24(+1.53%) |
Sep 14, 2021 | 16.03 | 16.05 | 15.50 | 15.66 | 630,251 | -0.41(-2.55%) |
Sep 13, 2021 | 15.77 | 16.30 | 15.27 | 16.07 | 1,041,431 | +0.36(+2.29%) |
Sep 10, 2021 | 15.09 | 15.81 | 14.75 | 15.71 | 720,127 | +0.64(+4.25%) |
Sep 09, 2021 | 14.81 | 15.33 | 14.58 | 15.07 | 410,015 | +0.17(+1.14%) |
Sep 08, 2021 | 15.30 | 15.30 | 14.73 | 14.90 | 500,672 | -0.41(-2.68%) |
Sep 07, 2021 | 15.48 | 15.76 | 15.08 | 15.31 | 646,446 | -0.25(-1.61%) |
Sep 03, 2021 | 16.00 | 16.13 | 15.54 | 15.56 | 601,229 | -0.56(-3.47%) |
Sep 02, 2021 | 15.80 | 16.26 | 15.71 | 16.12 | 605,779 | +0.43(+2.74%) |
Sep 01, 2021 | 14.94 | 15.84 | 14.73 | 15.69 | 735,195 | +0.71(+4.74%) |
Aug 31, 2021 | 14.74 | 15.14 | 14.65 | 14.98 | 2,395,245 | +0.25(+1.70%) |
Aug 30, 2021 | 14.76 | 15.18 | 14.64 | 14.73 | 834,867 | +0.03(+0.20%) |
Aug 27, 2021 | 13.85 | 14.79 | 13.73 | 14.70 | 1,143,638 | +0.83(+5.98%) |
Aug 26, 2021 | 13.73 | 14.12 | 13.61 | 13.87 | 410,981 | +0.04(+0.29%) |
Aug 25, 2021 | 13.62 | 14.08 | 13.45 | 13.83 | 1,263,758 | +0.27(+1.99%) |
Aug 24, 2021 | 13.52 | 13.57 | 13.08 | 13.56 | 423,165 | +0.01(+0.07%) |
Aug 23, 2021 | 12.70 | 14.10 | 12.61 | 13.55 | 1,086,104 | +0.92(+7.28%) |
Aug 20, 2021 | 11.88 | 12.89 | 11.81 | 12.63 | 691,791 | +0.64(+5.34%) |
Aug 19, 2021 | 12.48 | 12.67 | 11.95 | 11.99 | 695,814 | -0.52(-4.16%) |
Aug 18, 2021 | 12.68 | 12.91 | 12.36 | 12.51 | 619,812 | -0.18(-1.42%) |
Aug 17, 2021 | 12.18 | 12.74 | 12.18 | 12.69 | 604,450 | +0.28(+2.26%) |
Aug 16, 2021 | 12.43 | 12.62 | 12.21 | 12.41 | 359,277 | -0.04(-0.32%) |
Aug 13, 2021 | 12.52 | 12.63 | 12.36 | 12.45 | 289,895 | -0.11(-0.88%) |
Aug 12, 2021 | 12.55 | 12.70 | 12.40 | 12.56 | 586,632 | +0.01(+0.08%) |
Aug 11, 2021 | 12.67 | 12.71 | 12.30 | 12.55 | 474,394 | -0.19(-1.49%) |
Aug 10, 2021 | 13.15 | 13.66 | 12.61 | 12.74 | 1,062,499 | +0.25(+2.00%) |
Aug 09, 2021 | 12.61 | 12.80 | 12.38 | 12.49 | 301,521 | -0.15(-1.19%) |
Aug 06, 2021 | 12.85 | 12.93 | 12.45 | 12.64 | 427,498 | -0.23(-1.79%) |
Aug 05, 2021 | 12.37 | 12.92 | 12.23 | 12.87 | 546,470 | +0.47(+3.79%) |
Aug 04, 2021 | 12.56 | 12.84 | 12.36 | 12.40 | 347,509 | -0.19(-1.51%) |
Aug 03, 2021 | 13.03 | 13.03 | 12.45 | 12.59 | 1,018,400 | -0.33(-2.55%) |
Aug 02, 2021 | 12.83 | 13.12 | 12.71 | 12.92 | 438,061 | +0.17(+1.33%) |
Jul 30, 2021 | 12.90 | 13.05 | 12.69 | 12.75 | 592,016 | -0.30(-2.30%) |
Jul 29, 2021 | 13.23 | 13.31 | 12.95 | 13.05 | 681,489 | -0.14(-1.06%) |
Jul 28, 2021 | 12.68 | 13.26 | 12.68 | 13.19 | 653,992 | +0.60(+4.77%) |
Jul 27, 2021 | 12.54 | 12.81 | 12.32 | 12.59 | 518,466 | -0.06(-0.47%) |
Jul 26, 2021 | 12.78 | 12.94 | 12.57 | 12.65 | 376,723 | -0.12(-0.94%) |
Jul 23, 2021 | 13.18 | 13.18 | 12.72 | 12.77 | 434,716 | -0.27(-2.07%) |
Jul 22, 2021 | 13.33 | 13.41 | 12.99 | 13.04 | 412,363 | -0.38(-2.83%) |
Jul 21, 2021 | 13.25 | 13.59 | 13.11 | 13.42 | 706,648 | +0.26(+1.98%) |
Jul 20, 2021 | 12.92 | 13.20 | 12.75 | 13.16 | 874,628 | +0.20(+1.54%) |
Jul 19, 2021 | 13.02 | 13.22 | 12.72 | 12.96 | 551,925 | -0.30(-2.26%) |
Jul 16, 2021 | 13.81 | 13.87 | 13.20 | 13.26 | 456,416 | -0.42(-3.07%) |
Jul 15, 2021 | 13.49 | 13.76 | 13.28 | 13.68 | 745,957 | +0.14(+1.03%) |
Jul 14, 2021 | 13.87 | 13.93 | 13.41 | 13.54 | 522,369 | -0.23(-1.67%) |
Jul 13, 2021 | 13.83 | 13.93 | 13.41 | 13.77 | 695,960 | -0.21(-1.50%) |
Jul 12, 2021 | 14.02 | 14.17 | 13.81 | 13.98 | 581,775 | -0.17(-1.20%) |
Jul 09, 2021 | 14.57 | 14.59 | 14.11 | 14.15 | 904,467 | -0.36(-2.48%) |
Jul 08, 2021 | 14.35 | 14.78 | 14.30 | 14.51 | 948,817 | -0.08(-0.55%) |
Jul 07, 2021 | 14.55 | 14.74 | 14.19 | 14.59 | 535,676 | +0.03(+0.21%) |
Jul 06, 2021 | 15.89 | 15.95 | 14.56 | 14.56 | 781,764 | -1.36(-8.54%) |
Jul 02, 2021 | 16.10 | 16.10 | 15.72 | 15.92 | 627,817 | -0.13(-0.81%) |