Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 18.78 | 19.15 | 18.12 | 18.98 | 981,947 | +0.21(+1.12%) |
Sep 29, 2021 | 18.42 | 19.08 | 18.35 | 18.77 | 652,310 | +0.37(+2.01%) |
Sep 28, 2021 | 18.59 | 18.88 | 18.04 | 18.40 | 1,001,380 | -0.10(-0.54%) |
Sep 27, 2021 | 18.00 | 18.72 | 17.99 | 18.50 | 882,503 | +0.62(+3.47%) |
Sep 24, 2021 | 17.71 | 18.09 | 17.48 | 17.88 | 518,283 | -0.01(-0.06%) |
Sep 23, 2021 | 16.86 | 18.00 | 16.73 | 17.89 | 1,411,755 | +1.20(+7.19%) |
Sep 22, 2021 | 16.69 | 16.81 | 16.37 | 16.69 | 518,917 | +0.25(+1.52%) |
Sep 21, 2021 | 16.71 | 16.80 | 16.16 | 16.44 | 465,452 | -0.07(-0.42%) |
Sep 20, 2021 | 16.35 | 16.62 | 16.04 | 16.51 | 729,796 | -0.30(-1.78%) |
Sep 17, 2021 | 17.03 | 17.45 | 16.67 | 16.81 | 695,250 | -0.20(-1.18%) |
Sep 16, 2021 | 16.82 | 17.12 | 16.72 | 17.01 | 646,230 | +0.31(+1.86%) |
Sep 15, 2021 | 16.39 | 16.74 | 16.07 | 16.70 | 605,869 | +0.29(+1.77%) |
Sep 14, 2021 | 16.69 | 16.70 | 16.06 | 16.41 | 838,582 | -0.23(-1.38%) |
Sep 13, 2021 | 15.61 | 16.91 | 15.60 | 16.64 | 1,216,693 | +1.29(+8.40%) |
Sep 10, 2021 | 15.69 | 15.72 | 15.23 | 15.35 | 429,592 | -0.26(-1.67%) |
Sep 09, 2021 | 15.48 | 15.77 | 15.30 | 15.61 | 427,484 | +0.18(+1.17%) |
Sep 08, 2021 | 15.68 | 15.89 | 15.23 | 15.43 | 773,094 | -0.30(-1.91%) |
Sep 07, 2021 | 15.23 | 15.75 | 15.23 | 15.73 | 507,495 | +0.50(+3.28%) |
Sep 03, 2021 | 15.51 | 15.63 | 15.15 | 15.23 | 315,520 | -0.40(-2.56%) |
Sep 02, 2021 | 15.66 | 15.90 | 15.44 | 15.63 | 430,685 | +0.10(+0.64%) |
Sep 01, 2021 | 15.79 | 15.92 | 15.48 | 15.53 | 599,677 | -0.18(-1.15%) |
Aug 31, 2021 | 15.49 | 15.82 | 15.49 | 15.71 | 340,983 | +0.21(+1.35%) |
Aug 30, 2021 | 15.74 | 15.74 | 15.20 | 15.50 | 464,441 | -0.18(-1.15%) |
Aug 27, 2021 | 15.33 | 15.83 | 15.33 | 15.68 | 911,294 | +0.25(+1.62%) |
Aug 26, 2021 | 15.46 | 15.68 | 15.33 | 15.43 | 528,606 | -0.13(-0.84%) |
Aug 25, 2021 | 15.94 | 16.07 | 15.45 | 15.56 | 1,170,800 | -0.28(-1.77%) |
Aug 24, 2021 | 15.08 | 16.03 | 15.00 | 15.84 | 1,817,524 | +0.88(+5.88%) |
Aug 23, 2021 | 14.14 | 15.04 | 14.14 | 14.96 | 1,092,865 | +0.96(+6.86%) |
Aug 20, 2021 | 13.62 | 14.11 | 13.62 | 14.00 | 498,590 | +0.33(+2.41%) |
Aug 19, 2021 | 14.10 | 14.12 | 13.60 | 13.67 | 728,918 | -0.52(-3.66%) |
Aug 18, 2021 | 14.52 | 14.81 | 14.16 | 14.19 | 566,451 | -0.26(-1.80%) |
Aug 17, 2021 | 14.39 | 14.68 | 14.15 | 14.45 | 1,342,417 | -0.07(-0.48%) |
Aug 16, 2021 | 14.43 | 14.78 | 14.07 | 14.52 | 1,286,853 | -0.08(-0.55%) |
Aug 13, 2021 | 14.64 | 14.76 | 14.27 | 14.60 | 881,085 | -0.03(-0.21%) |
Aug 12, 2021 | 14.73 | 14.92 | 14.33 | 14.63 | 493,710 | -0.21(-1.42%) |
Aug 11, 2021 | 14.48 | 14.87 | 14.25 | 14.84 | 437,604 | +0.28(+1.92%) |
Aug 10, 2021 | 14.80 | 15.20 | 14.51 | 14.56 | 319,839 | -0.11(-0.75%) |
Aug 09, 2021 | 15.28 | 15.28 | 14.63 | 14.67 | 1,318,199 | -0.71(-4.62%) |
Aug 06, 2021 | 15.68 | 15.68 | 15.19 | 15.38 | 477,900 | +0.01(+0.07%) |
Aug 05, 2021 | 15.13 | 15.65 | 15.06 | 15.37 | 541,239 | +0.23(+1.52%) |
Aug 04, 2021 | 15.44 | 15.64 | 15.06 | 15.14 | 788,348 | -0.46(-2.95%) |
Aug 03, 2021 | 15.93 | 16.17 | 15.43 | 15.60 | 842,965 | -0.41(-2.56%) |
Aug 02, 2021 | 16.21 | 16.64 | 15.96 | 16.01 | 613,208 | -0.13(-0.81%) |
Jul 30, 2021 | 16.40 | 16.81 | 16.07 | 16.14 | 1,044,150 | -0.31(-1.88%) |
Jul 29, 2021 | 16.49 | 16.90 | 16.44 | 16.45 | 495,156 | -0.04(-0.24%) |
Jul 28, 2021 | 16.75 | 16.80 | 15.88 | 16.49 | 1,063,040 | -0.36(-2.14%) |
Jul 27, 2021 | 17.26 | 17.35 | 16.46 | 16.85 | 871,705 | -0.61(-3.49%) |
Jul 26, 2021 | 17.08 | 17.51 | 16.92 | 17.46 | 579,651 | +0.52(+3.07%) |
Jul 23, 2021 | 16.90 | 17.18 | 16.78 | 16.94 | 592,654 | +0.08(+0.47%) |
Jul 22, 2021 | 17.21 | 17.30 | 16.53 | 16.86 | 959,018 | -0.34(-1.98%) |
Jul 21, 2021 | 17.04 | 17.34 | 16.72 | 17.20 | 821,820 | +0.53(+3.18%) |
Jul 20, 2021 | 16.37 | 16.76 | 15.89 | 16.67 | 715,682 | +0.42(+2.58%) |
Jul 19, 2021 | 16.28 | 16.57 | 16.03 | 16.25 | 1,040,922 | -0.54(-3.22%) |
Jul 16, 2021 | 17.74 | 17.78 | 16.65 | 16.79 | 1,216,693 | -0.64(-3.67%) |
Jul 15, 2021 | 17.86 | 17.90 | 17.05 | 17.43 | 605,558 | -0.48(-2.68%) |
Jul 14, 2021 | 18.48 | 18.57 | 17.86 | 17.91 | 603,544 | -0.51(-2.77%) |
Jul 13, 2021 | 19.01 | 19.16 | 18.42 | 18.42 | 496,144 | -0.82(-4.26%) |
Jul 12, 2021 | 19.73 | 19.73 | 19.01 | 19.24 | 511,365 | -0.61(-3.07%) |
Jul 09, 2021 | 19.82 | 19.95 | 19.58 | 19.85 | 362,848 | +0.31(+1.59%) |
Jul 08, 2021 | 19.38 | 20.10 | 18.75 | 19.54 | 638,911 | -0.21(-1.06%) |
Jul 07, 2021 | 20.35 | 20.36 | 19.61 | 19.75 | 669,973 | -0.83(-4.03%) |
Jul 06, 2021 | 21.37 | 21.37 | 20.32 | 20.58 | 645,535 | -0.86(-4.01%) |
Jul 02, 2021 | 21.84 | 21.89 | 21.40 | 21.44 | 280,189 | -0.36(-1.65%) |