Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 13.32 | 13.63 | 12.67 | 13.18 | 3,455,544 | -0.06(-0.45%) |
Sep 29, 2021 | 13.60 | 13.60 | 13.20 | 13.24 | 1,339,522 | -0.34(-2.50%) |
Sep 28, 2021 | 14.23 | 14.39 | 13.51 | 13.58 | 2,496,058 | -0.81(-5.63%) |
Sep 27, 2021 | 13.46 | 14.75 | 13.46 | 14.39 | 3,864,096 | +0.80(+5.89%) |
Sep 24, 2021 | 13.18 | 13.65 | 13.07 | 13.59 | 2,267,115 | +0.12(+0.89%) |
Sep 23, 2021 | 13.42 | 13.59 | 13.23 | 13.47 | 1,897,880 | +0.07(+0.52%) |
Sep 22, 2021 | 13.40 | 13.66 | 13.29 | 13.40 | 1,918,386 | +0.05(+0.37%) |
Sep 21, 2021 | 13.68 | 13.96 | 13.23 | 13.35 | 3,056,965 | -0.16(-1.18%) |
Sep 20, 2021 | 13.32 | 13.96 | 13.24 | 13.51 | 2,758,815 | -0.33(-2.38%) |
Sep 17, 2021 | 14.44 | 14.69 | 13.70 | 13.84 | 4,603,805 | -0.51(-3.55%) |
Sep 16, 2021 | 13.56 | 14.39 | 13.54 | 14.35 | 3,293,871 | +0.62(+4.52%) |
Sep 15, 2021 | 13.15 | 13.79 | 12.87 | 13.73 | 6,420,408 | +0.53(+4.02%) |
Sep 14, 2021 | 13.30 | 13.96 | 12.81 | 13.20 | 10,105,258 | -0.01(-0.08%) |
Sep 13, 2021 | 12.61 | 13.23 | 12.26 | 13.21 | 3,694,773 | +0.62(+4.92%) |
Sep 10, 2021 | 12.64 | 13.14 | 12.53 | 12.59 | 2,810,227 | -0.03(-0.24%) |
Sep 09, 2021 | 11.75 | 13.06 | 11.73 | 12.62 | 5,160,555 | +0.76(+6.41%) |
Sep 08, 2021 | 11.81 | 11.97 | 11.46 | 11.86 | 2,587,766 | +0.02(+0.17%) |
Sep 07, 2021 | 11.75 | 12.19 | 11.70 | 11.84 | 2,573,102 | +0.15(+1.28%) |
Sep 03, 2021 | 12.34 | 12.36 | 11.65 | 11.69 | 4,415,889 | -0.45(-3.71%) |
Sep 02, 2021 | 12.60 | 12.73 | 12.10 | 12.14 | 3,094,438 | -0.43(-3.42%) |
Sep 01, 2021 | 12.41 | 13.14 | 12.37 | 12.57 | 3,603,201 | +0.13(+1.05%) |
Aug 31, 2021 | 13.35 | 13.40 | 12.27 | 12.44 | 4,667,252 | -0.79(-5.97%) |
Aug 30, 2021 | 13.34 | 13.47 | 12.79 | 13.23 | 1,563,574 | +0.00(+0.00%) |
Aug 27, 2021 | 12.85 | 13.49 | 12.80 | 13.23 | 1,885,424 | +0.40(+3.12%) |
Aug 26, 2021 | 12.83 | 13.03 | 12.58 | 12.83 | 1,355,864 | -0.09(-0.70%) |
Aug 25, 2021 | 13.18 | 13.20 | 12.77 | 12.92 | 1,554,920 | -0.30(-2.27%) |
Aug 24, 2021 | 12.84 | 13.29 | 12.68 | 13.22 | 1,774,692 | +0.62(+4.92%) |
Aug 23, 2021 | 12.08 | 12.72 | 12.07 | 12.60 | 2,094,393 | +0.25(+2.02%) |
Aug 20, 2021 | 12.33 | 12.76 | 12.18 | 12.35 | 2,614,601 | -0.11(-0.88%) |
Aug 19, 2021 | 12.59 | 12.96 | 12.31 | 12.46 | 2,114,156 | -0.42(-3.26%) |
Aug 18, 2021 | 12.71 | 13.23 | 12.27 | 12.88 | 4,039,926 | +0.53(+4.25%) |
Aug 17, 2021 | 12.75 | 12.77 | 12.03 | 12.36 | 3,488,001 | -0.57(-4.45%) |
Aug 16, 2021 | 13.26 | 13.26 | 12.53 | 12.93 | 3,124,592 | -0.41(-3.07%) |
Aug 13, 2021 | 13.88 | 13.94 | 13.32 | 13.34 | 2,557,860 | -0.68(-4.85%) |
Aug 12, 2021 | 14.25 | 14.25 | 13.61 | 14.02 | 3,882,466 | -0.27(-1.89%) |
Aug 11, 2021 | 13.41 | 14.43 | 13.39 | 14.29 | 5,188,397 | +0.99(+7.44%) |
Aug 10, 2021 | 14.57 | 14.69 | 13.22 | 13.30 | 12,095,499 | -2.93(-18.05%) |
Aug 09, 2021 | 16.47 | 16.61 | 16.20 | 16.23 | 3,526,322 | -0.12(-0.73%) |
Aug 06, 2021 | 16.33 | 16.62 | 16.02 | 16.35 | 2,594,794 | +0.07(+0.43%) |
Aug 05, 2021 | 15.35 | 16.93 | 15.25 | 16.28 | 6,261,660 | +0.81(+5.24%) |
Aug 04, 2021 | 15.87 | 16.23 | 15.40 | 15.47 | 1,758,468 | -0.44(-2.77%) |
Aug 03, 2021 | 16.05 | 16.28 | 15.40 | 15.91 | 2,469,541 | -0.19(-1.18%) |
Aug 02, 2021 | 16.57 | 16.94 | 16.09 | 16.10 | 1,925,458 | -0.41(-2.48%) |
Jul 30, 2021 | 16.72 | 17.08 | 16.18 | 16.51 | 2,709,413 | -0.54(-3.17%) |
Jul 29, 2021 | 17.00 | 17.33 | 16.70 | 17.05 | 1,467,166 | +0.05(+0.29%) |
Jul 28, 2021 | 16.88 | 17.38 | 16.86 | 17.00 | 1,173,973 | +0.16(+0.95%) |
Jul 27, 2021 | 17.01 | 17.06 | 16.18 | 16.84 | 2,067,103 | -0.22(-1.29%) |
Jul 26, 2021 | 17.05 | 17.47 | 16.65 | 17.06 | 2,025,898 | +0.03(+0.18%) |
Jul 23, 2021 | 17.32 | 17.40 | 16.45 | 17.03 | 2,109,725 | -0.18(-1.05%) |
Jul 22, 2021 | 18.10 | 18.10 | 16.61 | 17.21 | 3,644,913 | -0.10(-0.58%) |
Jul 21, 2021 | 17.34 | 17.55 | 16.61 | 17.31 | 3,624,572 | +0.82(+4.97%) |
Jul 20, 2021 | 16.44 | 16.89 | 15.62 | 16.49 | 2,772,108 | +0.07(+0.43%) |
Jul 19, 2021 | 15.69 | 16.93 | 15.56 | 16.42 | 2,461,399 | -0.14(-0.85%) |
Jul 16, 2021 | 17.18 | 17.24 | 16.29 | 16.56 | 1,844,847 | -0.35(-2.07%) |
Jul 15, 2021 | 17.11 | 17.55 | 16.67 | 16.91 | 1,919,751 | -0.37(-2.14%) |
Jul 14, 2021 | 18.23 | 18.25 | 17.00 | 17.28 | 1,825,082 | -0.69(-3.84%) |
Jul 13, 2021 | 17.72 | 18.65 | 17.42 | 17.97 | 2,057,553 | +0.07(+0.39%) |
Jul 12, 2021 | 18.01 | 18.10 | 17.50 | 17.90 | 1,404,099 | -0.18(-1.00%) |
Jul 09, 2021 | 18.09 | 18.32 | 17.46 | 18.08 | 1,618,749 | +0.00(+0.00%) |
Jul 08, 2021 | 17.17 | 18.36 | 17.09 | 18.08 | 3,834,008 | +0.92(+5.36%) |
Jul 07, 2021 | 18.50 | 18.65 | 16.85 | 17.16 | 3,743,567 | -1.33(-7.19%) |
Jul 06, 2021 | 20.31 | 20.37 | 18.46 | 18.49 | 2,859,229 | -1.79(-8.83%) |
Jul 02, 2021 | 20.43 | 20.60 | 19.76 | 20.28 | 1,231,037 | -0.12(-0.59%) |