Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 25.94 | 26.00 | 24.54 | 25.70 | 47,496 | +0.42(+1.66%) |
Sep 29, 2021 | 24.02 | 25.71 | 23.84 | 25.28 | 53,074 | +1.58(+6.67%) |
Sep 28, 2021 | 24.22 | 24.64 | 23.51 | 23.70 | 59,588 | -0.83(-3.38%) |
Sep 27, 2021 | 25.31 | 25.86 | 24.00 | 24.53 | 46,422 | -0.67(-2.66%) |
Sep 24, 2021 | 25.80 | 26.00 | 24.67 | 25.20 | 63,312 | -0.20(-0.79%) |
Sep 23, 2021 | 24.00 | 25.55 | 23.09 | 25.40 | 62,668 | +1.40(+5.83%) |
Sep 22, 2021 | 25.44 | 25.79 | 23.51 | 24.00 | 107,332 | -1.79(-6.94%) |
Sep 21, 2021 | 24.06 | 26.00 | 24.02 | 25.79 | 126,601 | +1.77(+7.37%) |
Sep 20, 2021 | 21.99 | 24.60 | 21.11 | 24.02 | 167,199 | +1.64(+7.33%) |
Sep 17, 2021 | 23.62 | 24.10 | 21.90 | 22.38 | 117,710 | -0.96(-4.11%) |
Sep 16, 2021 | 22.03 | 23.65 | 21.84 | 23.34 | 115,006 | +1.54(+7.06%) |
Sep 15, 2021 | 19.70 | 22.18 | 19.68 | 21.80 | 203,720 | +2.35(+12.08%) |
Sep 14, 2021 | 18.95 | 19.61 | 18.77 | 19.45 | 88,375 | +1.18(+6.46%) |
Sep 13, 2021 | 18.33 | 18.38 | 17.83 | 18.27 | 30,635 | +0.21(+1.16%) |
Sep 10, 2021 | 17.76 | 18.38 | 17.76 | 18.06 | 30,791 | +0.31(+1.75%) |
Sep 09, 2021 | 17.82 | 17.98 | 17.66 | 17.75 | 9,454 | -0.04(-0.22%) |
Sep 08, 2021 | 17.67 | 18.00 | 17.46 | 17.79 | 13,790 | -0.01(-0.06%) |
Sep 07, 2021 | 18.00 | 18.14 | 17.50 | 17.80 | 26,184 | -0.34(-1.87%) |
Sep 03, 2021 | 17.79 | 18.20 | 17.60 | 18.14 | 22,496 | +0.24(+1.34%) |
Sep 02, 2021 | 17.75 | 18.25 | 17.70 | 17.90 | 41,010 | +0.32(+1.82%) |
Sep 01, 2021 | 17.37 | 17.72 | 16.89 | 17.58 | 28,073 | +0.21(+1.21%) |
Aug 31, 2021 | 16.98 | 17.50 | 16.98 | 17.37 | 27,123 | +0.48(+2.84%) |
Aug 30, 2021 | 16.41 | 17.10 | 16.04 | 16.89 | 30,258 | +0.35(+2.12%) |
Aug 27, 2021 | 16.23 | 16.91 | 16.23 | 16.54 | 24,008 | +0.17(+1.04%) |
Aug 26, 2021 | 14.20 | 16.66 | 14.20 | 16.37 | 70,241 | +1.98(+13.76%) |
Aug 25, 2021 | 15.00 | 15.56 | 13.80 | 14.39 | 119,765 | -0.88(-5.76%) |
Aug 24, 2021 | 15.93 | 16.76 | 15.26 | 15.27 | 57,996 | -0.90(-5.57%) |
Aug 23, 2021 | 16.77 | 17.50 | 15.44 | 16.17 | 132,394 | -0.63(-3.75%) |
Aug 20, 2021 | 16.70 | 16.89 | 16.21 | 16.80 | 76,864 | +0.30(+1.82%) |
Aug 19, 2021 | 15.90 | 16.72 | 15.90 | 16.50 | 41,968 | +0.54(+3.38%) |
Aug 18, 2021 | 15.41 | 16.24 | 15.15 | 15.96 | 24,206 | +0.58(+3.77%) |
Aug 17, 2021 | 15.12 | 15.45 | 15.12 | 15.38 | 18,828 | +0.23(+1.52%) |
Aug 16, 2021 | 15.19 | 15.49 | 15.11 | 15.15 | 28,563 | -0.33(-2.13%) |
Aug 13, 2021 | 16.09 | 16.22 | 15.35 | 15.48 | 30,548 | -0.54(-3.37%) |
Aug 12, 2021 | 15.67 | 16.18 | 15.40 | 16.02 | 16,199 | +0.41(+2.63%) |
Aug 11, 2021 | 16.11 | 16.11 | 15.52 | 15.61 | 12,807 | -0.47(-2.92%) |
Aug 10, 2021 | 15.99 | 16.38 | 15.87 | 16.08 | 30,192 | +0.28(+1.77%) |
Aug 09, 2021 | 16.11 | 16.48 | 15.80 | 15.80 | 43,837 | -0.35(-2.17%) |
Aug 06, 2021 | 16.02 | 16.65 | 15.71 | 16.15 | 45,027 | +0.37(+2.34%) |
Aug 05, 2021 | 15.33 | 15.80 | 15.33 | 15.78 | 12,180 | +0.51(+3.34%) |
Aug 04, 2021 | 16.19 | 16.19 | 15.06 | 15.27 | 40,931 | -0.81(-5.04%) |
Aug 03, 2021 | 16.39 | 16.60 | 15.71 | 16.08 | 42,021 | -0.11(-0.68%) |
Aug 02, 2021 | 16.10 | 17.00 | 15.59 | 16.19 | 35,339 | +0.07(+0.43%) |
Jul 30, 2021 | 15.60 | 16.39 | 15.60 | 16.12 | 13,649 | +0.52(+3.33%) |
Jul 29, 2021 | 15.09 | 15.89 | 15.09 | 15.60 | 29,754 | +0.47(+3.11%) |
Jul 28, 2021 | 16.48 | 16.55 | 15.02 | 15.13 | 70,203 | -1.14(-7.01%) |
Jul 27, 2021 | 16.89 | 16.89 | 16.04 | 16.27 | 35,177 | -0.56(-3.33%) |
Jul 26, 2021 | 17.67 | 17.67 | 16.66 | 16.83 | 34,374 | -0.58(-3.33%) |
Jul 23, 2021 | 17.07 | 17.87 | 16.65 | 17.41 | 45,352 | +0.62(+3.69%) |
Jul 22, 2021 | 17.23 | 17.49 | 16.79 | 16.79 | 23,049 | -0.40(-2.33%) |
Jul 21, 2021 | 17.06 | 17.40 | 16.46 | 17.19 | 21,423 | +0.08(+0.47%) |
Jul 20, 2021 | 16.52 | 17.11 | 16.26 | 17.11 | 58,042 | +0.70(+4.27%) |
Jul 19, 2021 | 15.73 | 16.51 | 15.41 | 16.41 | 41,870 | +0.38(+2.37%) |
Jul 16, 2021 | 15.98 | 16.54 | 15.98 | 16.03 | 28,521 | +0.09(+0.56%) |
Jul 15, 2021 | 16.48 | 16.76 | 15.47 | 15.94 | 32,486 | -0.58(-3.51%) |
Jul 14, 2021 | 16.78 | 17.00 | 16.52 | 16.52 | 43,128 | +0.01(+0.06%) |
Jul 13, 2021 | 17.99 | 18.98 | 16.50 | 16.51 | 89,801 | -1.52(-8.43%) |
Jul 12, 2021 | 17.10 | 18.10 | 16.50 | 18.03 | 113,054 | +0.82(+4.76%) |
Jul 09, 2021 | 16.56 | 17.34 | 15.32 | 17.21 | 233,458 | +0.66(+3.99%) |
Jul 08, 2021 | 15.38 | 16.79 | 14.84 | 16.55 | 421,209 | +0.43(+2.67%) |
Jul 07, 2021 | 18.00 | 19.90 | 16.00 | 16.12 | 5,646,199 | +2.84(+21.36%) |
Jul 06, 2021 | 13.60 | 13.76 | 13.22 | 13.28 | 1,168,750 | -0.41(-2.97%) |
Jul 02, 2021 | 14.21 | 14.21 | 13.10 | 13.69 | 35,578 | -0.33(-2.35%) |