Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 14.96 | 15.05 | 14.45 | 14.46 | 226,745 | -0.40(-2.70%) |
Sep 29, 2021 | 14.76 | 15.00 | 14.47 | 14.86 | 234,657 | +0.17(+1.17%) |
Sep 28, 2021 | 15.06 | 15.19 | 14.68 | 14.69 | 314,352 | -0.35(-2.35%) |
Sep 27, 2021 | 14.62 | 15.33 | 14.58 | 15.04 | 291,213 | +0.56(+3.89%) |
Sep 24, 2021 | 14.33 | 14.57 | 14.33 | 14.48 | 234,727 | -0.01(-0.07%) |
Sep 23, 2021 | 14.16 | 14.63 | 14.10 | 14.49 | 254,984 | +0.50(+3.55%) |
Sep 22, 2021 | 13.84 | 14.11 | 13.79 | 13.99 | 308,546 | +0.34(+2.52%) |
Sep 21, 2021 | 13.67 | 13.71 | 13.43 | 13.65 | 399,832 | +0.09(+0.63%) |
Sep 20, 2021 | 13.49 | 13.73 | 13.20 | 13.56 | 349,642 | -0.30(-2.14%) |
Sep 17, 2021 | 13.77 | 13.93 | 13.44 | 13.86 | 1,832,294 | +0.13(+0.97%) |
Sep 16, 2021 | 13.76 | 13.92 | 13.57 | 13.72 | 360,112 | -0.06(-0.42%) |
Sep 15, 2021 | 13.53 | 13.84 | 13.53 | 13.78 | 372,083 | +0.23(+1.69%) |
Sep 14, 2021 | 14.05 | 14.11 | 13.54 | 13.55 | 358,574 | -0.36(-2.61%) |
Sep 13, 2021 | 13.56 | 13.97 | 13.42 | 13.91 | 388,937 | +0.50(+3.70%) |
Sep 10, 2021 | 14.29 | 14.35 | 13.42 | 13.42 | 436,589 | -0.77(-5.45%) |
Sep 09, 2021 | 14.55 | 14.76 | 14.20 | 14.19 | 346,820 | -0.36(-2.50%) |
Sep 08, 2021 | 14.72 | 14.72 | 14.43 | 14.55 | 350,260 | -0.35(-2.37%) |
Sep 07, 2021 | 14.70 | 14.97 | 14.58 | 14.91 | 396,659 | +0.17(+1.17%) |
Sep 03, 2021 | 14.72 | 14.79 | 14.54 | 14.74 | 250,223 | +0.02(+0.13%) |
Sep 02, 2021 | 14.61 | 14.83 | 14.52 | 14.72 | 215,498 | +0.17(+1.18%) |
Sep 01, 2021 | 14.91 | 14.94 | 14.40 | 14.54 | 208,218 | -0.31(-2.06%) |
Aug 31, 2021 | 14.86 | 14.98 | 14.76 | 14.85 | 338,451 | -0.11(-0.70%) |
Aug 30, 2021 | 15.16 | 15.16 | 14.78 | 14.96 | 196,088 | -0.05(-0.32%) |
Aug 27, 2021 | 14.48 | 15.16 | 14.48 | 15.00 | 304,664 | +0.59(+4.11%) |
Aug 26, 2021 | 14.40 | 14.56 | 14.34 | 14.41 | 319,659 | -0.06(-0.40%) |
Aug 25, 2021 | 14.48 | 14.66 | 14.36 | 14.47 | 165,839 | -0.02(-0.13%) |
Aug 24, 2021 | 14.52 | 14.70 | 14.35 | 14.49 | 179,985 | +0.06(+0.40%) |
Aug 23, 2021 | 14.42 | 14.58 | 14.29 | 14.43 | 244,676 | +0.10(+0.67%) |
Aug 20, 2021 | 14.04 | 14.72 | 13.94 | 14.33 | 454,300 | +0.51(+3.66%) |
Aug 19, 2021 | 13.87 | 14.04 | 13.74 | 13.83 | 316,408 | -0.21(-1.50%) |
Aug 18, 2021 | 14.21 | 14.40 | 14.00 | 14.04 | 184,472 | -0.22(-1.54%) |
Aug 17, 2021 | 14.39 | 14.52 | 14.06 | 14.26 | 147,099 | -0.29(-1.97%) |
Aug 16, 2021 | 14.50 | 14.69 | 14.16 | 14.54 | 227,935 | -0.08(-0.52%) |
Aug 13, 2021 | 14.68 | 14.70 | 14.38 | 14.62 | 212,587 | -0.11(-0.71%) |
Aug 12, 2021 | 14.96 | 14.96 | 14.55 | 14.73 | 180,241 | -0.14(-0.96%) |
Aug 11, 2021 | 14.55 | 14.90 | 14.43 | 14.87 | 232,691 | +0.34(+2.37%) |
Aug 10, 2021 | 14.12 | 14.58 | 14.06 | 14.53 | 177,038 | +0.42(+2.98%) |
Aug 09, 2021 | 14.28 | 14.39 | 14.01 | 14.11 | 194,739 | -0.29(-1.99%) |
Aug 06, 2021 | 14.11 | 14.43 | 14.10 | 14.39 | 177,555 | +0.49(+3.51%) |
Aug 05, 2021 | 14.33 | 14.33 | 13.90 | 13.90 | 265,181 | -0.32(-2.22%) |
Aug 04, 2021 | 14.18 | 14.31 | 14.05 | 14.22 | 570,083 | -0.19(-1.33%) |
Aug 03, 2021 | 14.07 | 14.48 | 13.80 | 14.41 | 623,030 | +0.43(+3.08%) |
Aug 02, 2021 | 14.07 | 14.33 | 13.90 | 13.98 | 402,939 | -0.01(-0.07%) |
Jul 30, 2021 | 13.72 | 14.09 | 13.72 | 13.99 | 353,897 | +0.16(+1.17%) |
Jul 29, 2021 | 13.66 | 13.97 | 13.37 | 13.83 | 237,180 | +0.45(+3.36%) |
Jul 28, 2021 | 14.17 | 14.18 | 13.33 | 13.38 | 359,027 | -0.30(-2.17%) |
Jul 27, 2021 | 13.80 | 14.03 | 13.57 | 13.68 | 316,769 | -0.22(-1.58%) |
Jul 26, 2021 | 13.91 | 14.08 | 13.70 | 13.90 | 305,362 | +0.10(+0.69%) |
Jul 23, 2021 | 13.58 | 13.85 | 13.45 | 13.80 | 269,033 | +0.35(+2.63%) |
Jul 22, 2021 | 13.64 | 13.68 | 13.36 | 13.45 | 240,299 | -0.32(-2.29%) |
Jul 21, 2021 | 13.64 | 13.91 | 13.50 | 13.76 | 266,126 | +0.27(+1.98%) |
Jul 20, 2021 | 12.91 | 13.69 | 12.87 | 13.49 | 411,213 | +0.59(+4.59%) |
Jul 19, 2021 | 12.90 | 13.06 | 12.46 | 12.90 | 338,490 | -0.35(-2.67%) |
Jul 16, 2021 | 13.56 | 13.84 | 13.25 | 13.25 | 396,328 | -0.19(-1.42%) |
Jul 15, 2021 | 13.25 | 13.50 | 13.25 | 13.45 | 235,819 | +0.09(+0.64%) |
Jul 14, 2021 | 13.52 | 13.65 | 13.29 | 13.36 | 215,565 | -0.11(-0.85%) |
Jul 13, 2021 | 13.86 | 13.92 | 13.46 | 13.47 | 259,577 | -0.45(-3.23%) |
Jul 12, 2021 | 13.61 | 13.99 | 13.48 | 13.92 | 429,308 | +0.17(+1.25%) |
Jul 09, 2021 | 13.50 | 13.81 | 13.43 | 13.75 | 385,251 | +0.51(+3.82%) |
Jul 08, 2021 | 13.14 | 13.53 | 13.05 | 13.25 | 435,804 | -0.19(-1.42%) |
Jul 07, 2021 | 13.27 | 13.46 | 13.16 | 13.44 | 440,407 | +0.04(+0.29%) |
Jul 06, 2021 | 13.65 | 13.71 | 13.16 | 13.40 | 489,518 | -0.33(-2.42%) |
Jul 02, 2021 | 14.57 | 14.57 | 13.52 | 13.73 | 779,808 | -0.95(-6.47%) |