Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 14.32 | 14.55 | 14.31 | 14.55 | 1,047,123 | +0.18(+1.23%) |
Sep 29, 2021 | 14.36 | 14.39 | 14.30 | 14.38 | 763,078 | -0.04(-0.26%) |
Sep 28, 2021 | 14.22 | 14.42 | 14.21 | 14.41 | 554,481 | +0.29(+2.04%) |
Sep 27, 2021 | 14.12 | 14.13 | 14.07 | 14.12 | 286,576 | +0.04(+0.26%) |
Sep 24, 2021 | 14.15 | 14.16 | 14.06 | 14.09 | 192,027 | -0.01(-0.07%) |
Sep 23, 2021 | 14.20 | 14.22 | 14.05 | 14.10 | 572,977 | -0.18(-1.24%) |
Sep 22, 2021 | 14.33 | 14.37 | 14.21 | 14.27 | 997,035 | -0.14(-0.97%) |
Sep 21, 2021 | 14.31 | 14.43 | 14.28 | 14.41 | 515,860 | +0.01(+0.06%) |
Sep 20, 2021 | 14.38 | 14.56 | 14.33 | 14.40 | 1,274,912 | +0.24(+1.70%) |
Sep 17, 2021 | 14.06 | 14.18 | 14.05 | 14.16 | 510,834 | +0.14(+0.99%) |
Sep 16, 2021 | 14.02 | 14.12 | 13.99 | 14.02 | 445,730 | +0.01(+0.07%) |
Sep 15, 2021 | 14.12 | 14.15 | 13.99 | 14.01 | 500,903 | -0.10(-0.72%) |
Sep 14, 2021 | 14.01 | 14.16 | 14.00 | 14.12 | 518,562 | +0.06(+0.40%) |
Sep 13, 2021 | 13.99 | 14.13 | 13.98 | 14.06 | 477,829 | -0.03(-0.20%) |
Sep 10, 2021 | 13.92 | 14.09 | 13.90 | 14.09 | 267,266 | +0.10(+0.73%) |
Sep 09, 2021 | 13.93 | 13.99 | 13.87 | 13.99 | 196,029 | +0.07(+0.53%) |
Sep 08, 2021 | 13.91 | 13.98 | 13.89 | 13.91 | 231,334 | +0.01(+0.07%) |
Sep 07, 2021 | 13.87 | 13.92 | 13.86 | 13.90 | 223,663 | +0.05(+0.33%) |
Sep 03, 2021 | 13.88 | 13.89 | 13.84 | 13.86 | 121,356 | +0.02(+0.13%) |
Sep 02, 2021 | 13.84 | 13.88 | 13.82 | 13.84 | 100,433 | -0.05(-0.33%) |
Sep 01, 2021 | 13.86 | 13.89 | 13.85 | 13.88 | 130,048 | -0.01(-0.07%) |
Aug 31, 2021 | 13.88 | 13.92 | 13.87 | 13.89 | 430,670 | +0.01(+0.07%) |
Aug 30, 2021 | 13.92 | 13.92 | 13.86 | 13.88 | 708,414 | -0.06(-0.47%) |
Aug 27, 2021 | 14.03 | 14.03 | 13.93 | 13.95 | 353,090 | -0.11(-0.79%) |
Aug 26, 2021 | 13.99 | 14.06 | 13.99 | 14.06 | 279,958 | +0.06(+0.46%) |
Aug 25, 2021 | 14.01 | 14.01 | 13.97 | 13.99 | 86,237 | -0.03(-0.20%) |
Aug 24, 2021 | 14.00 | 14.02 | 13.99 | 14.02 | 121,434 | -0.02(-0.13%) |
Aug 23, 2021 | 14.11 | 14.11 | 14.00 | 14.04 | 159,179 | -0.12(-0.85%) |
Aug 20, 2021 | 14.27 | 14.28 | 14.15 | 14.16 | 235,288 | -0.12(-0.85%) |
Aug 19, 2021 | 14.39 | 14.39 | 14.24 | 14.28 | 311,898 | -0.02(-0.13%) |
Aug 18, 2021 | 14.18 | 14.30 | 14.12 | 14.30 | 227,214 | +0.17(+1.18%) |
Aug 17, 2021 | 14.14 | 14.24 | 14.11 | 14.13 | 345,362 | +0.08(+0.60%) |
Aug 16, 2021 | 14.12 | 14.18 | 14.05 | 14.05 | 724,113 | -0.03(-0.20%) |
Aug 13, 2021 | 14.10 | 14.11 | 14.08 | 14.08 | 97,888 | -0.03(-0.20%) |
Aug 12, 2021 | 14.16 | 14.18 | 14.11 | 14.11 | 124,851 | -0.06(-0.39%) |
Aug 11, 2021 | 14.15 | 14.18 | 14.15 | 14.16 | 290,118 | -0.03(-0.20%) |
Aug 10, 2021 | 14.20 | 14.21 | 14.16 | 14.19 | 461,400 | -0.01(-0.06%) |
Aug 09, 2021 | 14.19 | 14.23 | 14.18 | 14.20 | 89,137 | +0.01(+0.06%) |
Aug 06, 2021 | 14.22 | 14.22 | 14.18 | 14.19 | 175,456 | -0.03(-0.20%) |
Aug 05, 2021 | 14.26 | 14.27 | 14.22 | 14.22 | 145,152 | -0.09(-0.65%) |
Aug 04, 2021 | 14.27 | 14.31 | 14.26 | 14.31 | 230,820 | +0.08(+0.59%) |
Aug 03, 2021 | 14.32 | 14.40 | 14.23 | 14.23 | 318,415 | -0.13(-0.87%) |
Aug 02, 2021 | 14.27 | 14.37 | 14.25 | 14.35 | 445,022 | +0.02(+0.16%) |
Jul 30, 2021 | 14.34 | 14.35 | 14.28 | 14.33 | 400,150 | +0.08(+0.59%) |
Jul 29, 2021 | 14.29 | 14.29 | 14.22 | 14.25 | 273,071 | -0.07(-0.47%) |
Jul 28, 2021 | 14.28 | 14.36 | 14.27 | 14.31 | 666,681 | +0.00(+0.02%) |
Jul 27, 2021 | 14.29 | 14.40 | 14.28 | 14.31 | 196,954 | +0.07(+0.52%) |
Jul 26, 2021 | 14.29 | 14.30 | 14.24 | 14.24 | 202,103 | -0.05(-0.32%) |
Jul 23, 2021 | 14.37 | 14.38 | 14.27 | 14.28 | 264,805 | -0.14(-0.97%) |
Jul 22, 2021 | 14.46 | 14.48 | 14.41 | 14.42 | 203,038 | -0.04(-0.26%) |
Jul 21, 2021 | 14.53 | 14.53 | 14.45 | 14.46 | 206,357 | -0.11(-0.76%) |
Jul 20, 2021 | 14.76 | 14.78 | 14.53 | 14.57 | 226,378 | -0.21(-1.44%) |
Jul 19, 2021 | 14.76 | 14.89 | 14.74 | 14.78 | 728,023 | +0.21(+1.47%) |
Jul 16, 2021 | 14.42 | 14.59 | 14.42 | 14.57 | 215,444 | +0.11(+0.77%) |
Jul 15, 2021 | 14.45 | 14.52 | 14.44 | 14.46 | 224,923 | +0.05(+0.32%) |
Jul 14, 2021 | 14.37 | 14.45 | 14.36 | 14.41 | 158,224 | -0.02(-0.14%) |
Jul 13, 2021 | 14.40 | 14.44 | 14.36 | 14.43 | 228,567 | +0.05(+0.33%) |
Jul 12, 2021 | 14.43 | 14.45 | 14.38 | 14.38 | 198,656 | -0.05(-0.32%) |
Jul 09, 2021 | 14.53 | 14.54 | 14.43 | 14.43 | 193,380 | -0.18(-1.21%) |
Jul 08, 2021 | 14.65 | 14.70 | 14.57 | 14.61 | 319,611 | +0.12(+0.83%) |
Jul 07, 2021 | 14.50 | 14.57 | 14.47 | 14.49 | 206,433 | -0.05(-0.32%) |
Jul 06, 2021 | 14.49 | 14.62 | 14.49 | 14.53 | 667,123 | +0.03(+0.19%) |
Jul 02, 2021 | 14.57 | 14.58 | 14.49 | 14.51 | 79,968 | -0.11(-0.76%) |