Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 15.19 | 15.44 | 15.04 | 15.19 | 535,946 | +0.11(+0.73%) |
Sep 29, 2021 | 15.59 | 15.71 | 15.02 | 15.08 | 414,464 | -0.32(-2.08%) |
Sep 28, 2021 | 15.78 | 15.81 | 15.28 | 15.40 | 436,203 | -0.36(-2.28%) |
Sep 27, 2021 | 15.40 | 16.10 | 15.33 | 15.76 | 612,026 | +0.27(+1.74%) |
Sep 24, 2021 | 15.63 | 16.02 | 15.48 | 15.49 | 357,656 | -0.23(-1.46%) |
Sep 23, 2021 | 15.75 | 15.84 | 15.56 | 15.72 | 568,005 | +0.11(+0.70%) |
Sep 22, 2021 | 16.04 | 16.12 | 15.51 | 15.61 | 823,641 | -0.38(-2.38%) |
Sep 21, 2021 | 15.10 | 16.08 | 14.93 | 15.99 | 2,696,708 | +0.93(+6.18%) |
Sep 20, 2021 | 14.84 | 15.15 | 14.66 | 15.06 | 391,622 | -0.11(-0.73%) |
Sep 17, 2021 | 14.70 | 15.24 | 14.44 | 15.17 | 1,292,689 | +0.47(+3.20%) |
Sep 16, 2021 | 14.58 | 14.77 | 14.35 | 14.70 | 339,600 | +0.01(+0.07%) |
Sep 15, 2021 | 14.63 | 14.92 | 14.41 | 14.69 | 367,030 | +0.07(+0.48%) |
Sep 14, 2021 | 15.10 | 15.10 | 14.45 | 14.62 | 480,151 | -0.49(-3.24%) |
Sep 13, 2021 | 15.03 | 15.62 | 14.67 | 15.11 | 554,798 | +0.08(+0.53%) |
Sep 10, 2021 | 15.15 | 15.37 | 14.75 | 15.03 | 844,262 | -0.15(-0.99%) |
Sep 09, 2021 | 14.88 | 15.46 | 14.83 | 15.18 | 687,782 | +0.58(+3.97%) |
Sep 08, 2021 | 14.80 | 14.85 | 14.48 | 14.60 | 468,657 | -0.14(-0.95%) |
Sep 07, 2021 | 15.10 | 15.38 | 14.73 | 14.74 | 410,992 | -0.07(-0.47%) |
Sep 03, 2021 | 14.87 | 14.99 | 14.52 | 14.81 | 320,252 | -0.06(-0.40%) |
Sep 02, 2021 | 14.90 | 14.98 | 14.71 | 14.87 | 283,789 | -0.07(-0.47%) |
Sep 01, 2021 | 14.86 | 15.04 | 14.75 | 14.94 | 352,605 | +0.13(+0.88%) |
Aug 31, 2021 | 14.53 | 14.90 | 14.53 | 14.81 | 270,393 | +0.20(+1.37%) |
Aug 30, 2021 | 14.64 | 14.74 | 14.46 | 14.61 | 783,314 | +0.02(+0.14%) |
Aug 27, 2021 | 14.21 | 14.85 | 14.20 | 14.59 | 346,337 | +0.30(+2.10%) |
Aug 26, 2021 | 14.53 | 14.80 | 14.22 | 14.29 | 360,984 | -0.21(-1.45%) |
Aug 25, 2021 | 14.19 | 14.55 | 14.11 | 14.50 | 256,041 | +0.21(+1.47%) |
Aug 24, 2021 | 14.39 | 14.55 | 14.02 | 14.29 | 504,268 | -0.18(-1.24%) |
Aug 23, 2021 | 13.85 | 14.54 | 13.76 | 14.47 | 741,010 | +0.73(+5.31%) |
Aug 20, 2021 | 13.05 | 13.88 | 13.01 | 13.74 | 865,447 | +0.63(+4.81%) |
Aug 19, 2021 | 13.46 | 13.57 | 13.08 | 13.11 | 544,325 | -0.48(-3.53%) |
Aug 18, 2021 | 14.02 | 14.02 | 13.55 | 13.59 | 433,142 | -0.35(-2.51%) |
Aug 17, 2021 | 13.57 | 13.97 | 13.49 | 13.94 | 807,434 | +0.15(+1.09%) |
Aug 16, 2021 | 13.61 | 13.94 | 13.52 | 13.79 | 494,937 | +0.04(+0.29%) |
Aug 13, 2021 | 13.82 | 14.14 | 13.72 | 13.75 | 686,386 | +0.15(+1.10%) |
Aug 12, 2021 | 13.41 | 13.61 | 13.06 | 13.60 | 843,527 | +0.13(+0.97%) |
Aug 11, 2021 | 14.10 | 14.33 | 13.37 | 13.47 | 1,265,103 | -0.62(-4.40%) |
Aug 10, 2021 | 14.81 | 14.91 | 13.96 | 14.09 | 1,239,330 | -0.77(-5.18%) |
Aug 09, 2021 | 14.62 | 15.33 | 14.55 | 14.86 | 1,233,966 | +0.59(+4.13%) |
Aug 06, 2021 | 16.90 | 16.90 | 14.03 | 14.27 | 2,750,813 | -2.26(-13.67%) |
Aug 05, 2021 | 16.16 | 16.55 | 15.93 | 16.53 | 774,684 | +0.36(+2.23%) |
Aug 04, 2021 | 16.17 | 16.63 | 16.04 | 16.17 | 455,488 | -0.13(-0.80%) |
Aug 03, 2021 | 16.36 | 16.36 | 15.84 | 16.30 | 597,389 | -0.02(-0.12%) |
Aug 02, 2021 | 16.25 | 16.80 | 16.25 | 16.32 | 466,191 | +0.11(+0.68%) |
Jul 30, 2021 | 16.14 | 16.43 | 15.90 | 16.21 | 407,656 | -0.09(-0.55%) |
Jul 29, 2021 | 16.93 | 16.98 | 16.25 | 16.30 | 627,087 | -0.43(-2.57%) |
Jul 28, 2021 | 16.46 | 16.86 | 16.43 | 16.73 | 537,098 | +0.36(+2.20%) |
Jul 27, 2021 | 16.35 | 16.62 | 16.06 | 16.37 | 683,744 | -0.25(-1.50%) |
Jul 26, 2021 | 17.76 | 17.88 | 16.51 | 16.62 | 429,163 | -1.20(-6.73%) |
Jul 23, 2021 | 17.33 | 18.14 | 16.99 | 17.82 | 935,732 | +0.58(+3.36%) |
Jul 22, 2021 | 17.61 | 17.90 | 17.05 | 17.24 | 671,436 | -0.33(-1.88%) |
Jul 21, 2021 | 17.00 | 17.58 | 16.76 | 17.57 | 449,185 | +0.74(+4.40%) |
Jul 20, 2021 | 16.04 | 17.00 | 16.04 | 16.83 | 762,423 | +0.82(+5.12%) |
Jul 19, 2021 | 16.78 | 16.90 | 15.72 | 16.01 | 3,134,227 | -0.98(-5.77%) |
Jul 16, 2021 | 18.01 | 18.01 | 16.98 | 16.99 | 1,428,591 | -0.89(-4.98%) |
Jul 15, 2021 | 17.80 | 18.07 | 17.51 | 17.88 | 2,679,878 | -0.12(-0.67%) |
Jul 14, 2021 | 17.70 | 18.04 | 17.52 | 18.00 | 1,197,989 | +0.34(+1.93%) |
Jul 13, 2021 | 17.68 | 17.83 | 17.32 | 17.66 | 1,386,135 | -0.01(-0.06%) |
Jul 12, 2021 | 17.70 | 17.83 | 17.52 | 17.67 | 465,254 | +0.00(+0.00%) |
Jul 09, 2021 | 17.67 | 17.96 | 17.50 | 17.67 | 476,239 | +0.02(+0.11%) |
Jul 08, 2021 | 17.34 | 17.74 | 17.23 | 17.65 | 258,412 | +0.00(+0.00%) |
Jul 07, 2021 | 17.77 | 17.88 | 17.60 | 17.65 | 523,512 | -0.12(-0.68%) |
Jul 06, 2021 | 17.76 | 17.96 | 17.57 | 17.77 | 495,474 | +0.03(+0.17%) |
Jul 02, 2021 | 18.34 | 18.34 | 17.48 | 17.74 | 792,711 | -0.72(-3.90%) |