Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 14.36 | 14.44 | 13.23 | 13.33 | 2,678,759 | -1.11(-7.69%) |
Sep 29, 2021 | 14.88 | 14.95 | 14.30 | 14.44 | 1,603,115 | -0.31(-2.08%) |
Sep 28, 2021 | 14.61 | 14.97 | 14.51 | 14.75 | 1,776,152 | +0.04(+0.26%) |
Sep 27, 2021 | 13.29 | 14.84 | 13.29 | 14.71 | 3,836,921 | +1.48(+11.22%) |
Sep 24, 2021 | 13.44 | 13.47 | 13.00 | 13.23 | 1,577,151 | -0.25(-1.85%) |
Sep 23, 2021 | 13.42 | 13.85 | 13.42 | 13.47 | 1,149,952 | +0.11(+0.79%) |
Sep 22, 2021 | 13.11 | 13.63 | 13.08 | 13.37 | 1,113,236 | +0.29(+2.19%) |
Sep 21, 2021 | 13.12 | 13.91 | 12.96 | 13.08 | 1,930,568 | +0.39(+3.09%) |
Sep 20, 2021 | 12.58 | 12.81 | 12.34 | 12.69 | 1,852,641 | +0.40(+3.27%) |
Sep 17, 2021 | 12.30 | 12.51 | 12.19 | 12.29 | 2,977,998 | +0.05(+0.39%) |
Sep 16, 2021 | 12.06 | 12.33 | 12.01 | 12.24 | 2,085,597 | +0.11(+0.95%) |
Sep 15, 2021 | 11.45 | 12.15 | 11.25 | 12.13 | 1,966,701 | +0.65(+5.67%) |
Sep 14, 2021 | 11.83 | 11.83 | 11.26 | 11.47 | 1,509,941 | -0.21(-1.80%) |
Sep 13, 2021 | 11.99 | 12.06 | 11.55 | 11.69 | 1,616,811 | -0.16(-1.37%) |
Sep 10, 2021 | 12.38 | 12.54 | 11.83 | 11.85 | 1,061,213 | -0.50(-4.03%) |
Sep 09, 2021 | 12.28 | 12.65 | 12.09 | 12.35 | 982,606 | +0.05(+0.39%) |
Sep 08, 2021 | 12.66 | 12.69 | 12.19 | 12.30 | 1,230,769 | -0.35(-2.80%) |
Sep 07, 2021 | 13.29 | 13.36 | 12.65 | 12.65 | 1,671,172 | -0.59(-4.48%) |
Sep 03, 2021 | 13.28 | 13.45 | 12.97 | 13.24 | 1,366,719 | -0.04(-0.29%) |
Sep 02, 2021 | 13.41 | 13.59 | 13.02 | 13.28 | 1,913,283 | -0.17(-1.28%) |
Sep 01, 2021 | 13.85 | 14.08 | 13.41 | 13.46 | 1,772,838 | -0.42(-3.03%) |
Aug 31, 2021 | 15.64 | 15.64 | 13.35 | 13.88 | 4,500,309 | -1.25(-8.29%) |
Aug 30, 2021 | 15.70 | 15.77 | 15.04 | 15.13 | 1,688,095 | -0.38(-2.47%) |
Aug 27, 2021 | 15.20 | 15.62 | 15.20 | 15.51 | 1,075,525 | +0.48(+3.18%) |
Aug 26, 2021 | 15.08 | 15.21 | 14.46 | 15.03 | 1,179,462 | -0.26(-1.69%) |
Aug 25, 2021 | 15.43 | 15.57 | 15.14 | 15.29 | 818,615 | -0.13(-0.87%) |
Aug 24, 2021 | 15.15 | 15.54 | 15.05 | 15.43 | 935,644 | +0.56(+3.73%) |
Aug 23, 2021 | 14.70 | 15.03 | 14.56 | 14.87 | 981,896 | +0.39(+2.71%) |
Aug 20, 2021 | 13.53 | 14.48 | 13.53 | 14.48 | 1,044,474 | +0.90(+6.62%) |
Aug 19, 2021 | 12.97 | 13.70 | 12.96 | 13.58 | 1,033,246 | +0.22(+1.65%) |
Aug 18, 2021 | 13.02 | 13.75 | 13.02 | 13.36 | 1,128,596 | +0.24(+1.82%) |
Aug 17, 2021 | 13.64 | 13.77 | 13.07 | 13.12 | 937,775 | -0.83(-5.97%) |
Aug 16, 2021 | 13.81 | 14.14 | 13.62 | 13.95 | 925,953 | -0.08(-0.55%) |
Aug 13, 2021 | 14.29 | 14.47 | 13.91 | 14.03 | 671,590 | -0.37(-2.59%) |
Aug 12, 2021 | 14.69 | 14.91 | 14.12 | 14.40 | 810,284 | -0.28(-1.89%) |
Aug 11, 2021 | 14.54 | 14.69 | 14.21 | 14.68 | 886,489 | +0.12(+0.85%) |
Aug 10, 2021 | 13.69 | 14.75 | 13.58 | 14.56 | 1,147,731 | +0.98(+7.19%) |
Aug 09, 2021 | 13.81 | 13.81 | 13.20 | 13.58 | 868,820 | -0.31(-2.21%) |
Aug 06, 2021 | 13.49 | 13.90 | 13.02 | 13.89 | 1,654,856 | +0.62(+4.69%) |
Aug 05, 2021 | 12.73 | 13.36 | 12.72 | 13.26 | 1,999,795 | +0.56(+4.37%) |
Aug 04, 2021 | 13.76 | 13.94 | 12.71 | 12.71 | 1,584,438 | -1.40(-9.90%) |
Aug 03, 2021 | 14.20 | 14.31 | 13.44 | 14.11 | 867,025 | +0.05(+0.34%) |
Aug 02, 2021 | 13.94 | 14.44 | 13.80 | 14.06 | 1,262,040 | +0.11(+0.82%) |
Jul 30, 2021 | 13.36 | 14.07 | 13.36 | 13.94 | 1,573,564 | +0.33(+2.46%) |
Jul 29, 2021 | 13.40 | 13.97 | 13.34 | 13.61 | 1,711,099 | +0.44(+3.34%) |
Jul 28, 2021 | 13.59 | 13.90 | 13.16 | 13.17 | 909,703 | -0.30(-2.20%) |
Jul 27, 2021 | 13.90 | 13.92 | 13.15 | 13.47 | 753,691 | -0.51(-3.63%) |
Jul 26, 2021 | 13.91 | 14.29 | 13.76 | 13.97 | 658,061 | +0.20(+1.46%) |
Jul 23, 2021 | 13.95 | 13.98 | 13.56 | 13.77 | 879,133 | +0.06(+0.42%) |
Jul 22, 2021 | 14.10 | 14.19 | 13.57 | 13.71 | 978,962 | -0.48(-3.37%) |
Jul 21, 2021 | 13.47 | 14.20 | 13.32 | 14.19 | 1,438,341 | +0.94(+7.08%) |
Jul 20, 2021 | 13.01 | 13.48 | 12.77 | 13.25 | 1,914,666 | +0.22(+1.69%) |
Jul 19, 2021 | 12.99 | 13.55 | 12.71 | 13.03 | 3,090,800 | -0.64(-4.69%) |
Jul 16, 2021 | 14.59 | 14.69 | 13.64 | 13.68 | 1,071,371 | -0.58(-4.09%) |
Jul 15, 2021 | 14.84 | 14.86 | 13.82 | 14.26 | 1,477,531 | -0.67(-4.49%) |
Jul 14, 2021 | 15.31 | 15.70 | 14.91 | 14.93 | 1,096,134 | -0.28(-1.82%) |
Jul 13, 2021 | 15.32 | 15.52 | 15.10 | 15.21 | 1,161,923 | -0.37(-2.40%) |
Jul 12, 2021 | 15.06 | 15.62 | 14.89 | 15.58 | 817,336 | +0.21(+1.37%) |
Jul 09, 2021 | 14.58 | 15.40 | 14.49 | 15.37 | 1,266,841 | +1.16(+8.15%) |
Jul 08, 2021 | 13.75 | 14.40 | 13.49 | 14.21 | 857,367 | -0.14(-1.00%) |
Jul 07, 2021 | 14.94 | 15.13 | 14.19 | 14.36 | 1,167,808 | -0.77(-5.06%) |
Jul 06, 2021 | 15.59 | 15.60 | 14.79 | 15.12 | 1,264,912 | -0.56(-3.54%) |
Jul 02, 2021 | 16.27 | 16.27 | 15.61 | 15.68 | 786,003 | -0.60(-3.70%) |