Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 14.44 | 14.73 | 14.23 | 14.63 | 847,525 | +0.19(+1.33%) |
Sep 29, 2021 | 14.70 | 14.70 | 14.28 | 14.44 | 387,844 | -0.22(-1.48%) |
Sep 28, 2021 | 14.77 | 14.88 | 14.37 | 14.65 | 380,811 | -0.08(-0.54%) |
Sep 27, 2021 | 14.26 | 14.82 | 14.26 | 14.73 | 389,253 | +0.64(+4.56%) |
Sep 24, 2021 | 13.88 | 14.51 | 13.88 | 14.09 | 376,136 | +0.10(+0.69%) |
Sep 23, 2021 | 13.64 | 14.00 | 13.51 | 14.00 | 237,494 | +0.36(+2.65%) |
Sep 22, 2021 | 13.35 | 14.02 | 13.35 | 13.63 | 231,005 | +0.45(+3.41%) |
Sep 21, 2021 | 13.00 | 13.43 | 12.91 | 13.19 | 431,442 | +0.39(+3.01%) |
Sep 20, 2021 | 13.02 | 13.09 | 12.61 | 12.80 | 532,970 | -0.60(-4.49%) |
Sep 17, 2021 | 13.85 | 14.05 | 13.30 | 13.40 | 1,325,952 | -0.55(-3.92%) |
Sep 16, 2021 | 14.21 | 14.25 | 13.82 | 13.95 | 478,146 | -0.26(-1.86%) |
Sep 15, 2021 | 13.99 | 14.29 | 13.89 | 14.21 | 506,029 | +0.20(+1.43%) |
Sep 14, 2021 | 14.39 | 14.45 | 13.91 | 14.01 | 320,701 | -0.24(-1.69%) |
Sep 13, 2021 | 14.16 | 14.53 | 13.94 | 14.25 | 275,536 | +0.23(+1.66%) |
Sep 10, 2021 | 14.29 | 14.45 | 14.02 | 14.02 | 268,271 | -0.12(-0.85%) |
Sep 09, 2021 | 13.71 | 14.46 | 13.71 | 14.14 | 349,567 | +0.26(+1.91%) |
Sep 08, 2021 | 14.37 | 14.46 | 13.76 | 13.88 | 464,994 | -0.44(-3.08%) |
Sep 07, 2021 | 14.53 | 14.91 | 14.30 | 14.32 | 405,244 | -0.19(-1.32%) |
Sep 03, 2021 | 14.29 | 14.56 | 14.21 | 14.51 | 210,156 | +0.22(+1.57%) |
Sep 02, 2021 | 14.15 | 14.50 | 14.11 | 14.29 | 372,920 | +0.13(+0.90%) |
Sep 01, 2021 | 13.62 | 14.21 | 13.62 | 14.16 | 315,905 | +0.39(+2.85%) |
Aug 31, 2021 | 13.28 | 13.78 | 13.16 | 13.77 | 346,490 | +0.46(+3.43%) |
Aug 30, 2021 | 13.80 | 13.80 | 13.24 | 13.31 | 180,736 | -0.35(-2.58%) |
Aug 27, 2021 | 13.14 | 13.76 | 13.14 | 13.66 | 250,735 | +0.48(+3.64%) |
Aug 26, 2021 | 13.42 | 13.69 | 13.17 | 13.18 | 279,636 | -0.32(-2.37%) |
Aug 25, 2021 | 13.21 | 13.58 | 13.09 | 13.50 | 229,164 | +0.23(+1.75%) |
Aug 24, 2021 | 13.26 | 13.45 | 13.11 | 13.27 | 256,442 | +0.09(+0.67%) |
Aug 23, 2021 | 12.84 | 13.24 | 12.66 | 13.18 | 269,142 | +0.42(+3.32%) |
Aug 20, 2021 | 12.68 | 12.90 | 12.41 | 12.76 | 504,691 | -0.04(-0.31%) |
Aug 19, 2021 | 12.72 | 12.89 | 12.51 | 12.80 | 332,148 | -0.21(-1.60%) |
Aug 18, 2021 | 13.01 | 13.24 | 12.88 | 13.00 | 295,478 | -0.01(-0.06%) |
Aug 17, 2021 | 12.60 | 13.12 | 12.57 | 13.01 | 246,369 | +0.34(+2.72%) |
Aug 16, 2021 | 12.66 | 12.88 | 12.51 | 12.67 | 241,902 | -0.15(-1.19%) |
Aug 13, 2021 | 12.79 | 12.98 | 12.32 | 12.82 | 263,687 | +0.11(+0.88%) |
Aug 12, 2021 | 13.37 | 13.37 | 12.64 | 12.71 | 253,305 | -0.66(-4.97%) |
Aug 11, 2021 | 13.06 | 13.41 | 12.92 | 13.37 | 261,274 | +0.42(+3.21%) |
Aug 10, 2021 | 12.00 | 13.04 | 12.00 | 12.96 | 385,460 | +0.94(+7.86%) |
Aug 09, 2021 | 12.80 | 12.80 | 11.96 | 12.01 | 479,436 | -0.85(-6.60%) |
Aug 06, 2021 | 12.78 | 13.00 | 12.57 | 12.86 | 240,276 | +0.30(+2.36%) |
Aug 05, 2021 | 12.88 | 13.02 | 12.43 | 12.56 | 279,045 | -0.17(-1.32%) |
Aug 04, 2021 | 12.82 | 12.93 | 12.52 | 12.73 | 284,630 | -0.38(-2.87%) |
Aug 03, 2021 | 13.24 | 13.32 | 12.68 | 13.11 | 238,253 | -0.01(-0.06%) |
Aug 02, 2021 | 13.21 | 13.59 | 13.03 | 13.12 | 211,704 | -0.05(-0.36%) |
Jul 30, 2021 | 13.36 | 13.55 | 13.10 | 13.16 | 263,660 | -0.25(-1.85%) |
Jul 29, 2021 | 13.40 | 13.60 | 13.26 | 13.41 | 219,886 | +0.13(+0.96%) |
Jul 28, 2021 | 13.40 | 13.43 | 13.07 | 13.28 | 306,535 | +0.06(+0.48%) |
Jul 27, 2021 | 13.28 | 13.44 | 12.76 | 13.22 | 343,935 | -0.28(-2.07%) |
Jul 26, 2021 | 13.51 | 13.95 | 13.31 | 13.50 | 415,711 | +0.11(+0.84%) |
Jul 23, 2021 | 13.42 | 13.53 | 13.03 | 13.39 | 361,958 | +0.14(+1.09%) |
Jul 22, 2021 | 13.44 | 13.56 | 12.84 | 13.24 | 509,719 | -0.17(-1.25%) |
Jul 21, 2021 | 12.60 | 13.58 | 12.52 | 13.41 | 501,112 | +1.12(+9.11%) |
Jul 20, 2021 | 11.75 | 12.44 | 11.46 | 12.29 | 792,264 | +0.54(+4.56%) |
Jul 19, 2021 | 12.34 | 12.48 | 11.68 | 11.76 | 1,272,305 | -1.05(-8.19%) |
Jul 16, 2021 | 14.04 | 14.33 | 12.70 | 12.80 | 784,836 | -1.16(-8.31%) |
Jul 15, 2021 | 13.96 | 13.99 | 13.47 | 13.97 | 1,176,806 | +0.22(+1.57%) |
Jul 14, 2021 | 13.75 | 14.26 | 13.52 | 13.75 | 362,523 | +0.04(+0.29%) |
Jul 13, 2021 | 14.26 | 14.36 | 13.59 | 13.71 | 384,589 | -0.55(-3.85%) |
Jul 12, 2021 | 14.31 | 14.41 | 13.96 | 14.26 | 233,685 | -0.05(-0.37%) |
Jul 09, 2021 | 14.27 | 14.67 | 14.10 | 14.31 | 204,265 | +0.12(+0.85%) |
Jul 08, 2021 | 14.13 | 14.28 | 13.84 | 14.19 | 240,429 | -0.18(-1.25%) |
Jul 07, 2021 | 14.79 | 14.88 | 14.28 | 14.37 | 250,696 | -0.55(-3.68%) |
Jul 06, 2021 | 14.85 | 15.44 | 14.65 | 14.92 | 335,890 | +0.27(+1.85%) |
Jul 02, 2021 | 14.30 | 14.66 | 14.08 | 14.65 | 257,792 | +0.58(+4.11%) |