Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 15.02 | 15.05 | 14.86 | 14.87 | 184,454 | -0.11(-0.70%) |
Sep 29, 2021 | 15.01 | 15.06 | 14.95 | 14.98 | 188,223 | -0.01(-0.05%) |
Sep 28, 2021 | 15.19 | 15.19 | 14.92 | 14.98 | 221,684 | -0.28(-1.82%) |
Sep 27, 2021 | 15.28 | 15.30 | 15.24 | 15.26 | 182,498 | -0.04(-0.29%) |
Sep 24, 2021 | 15.31 | 15.33 | 15.28 | 15.31 | 193,975 | +0.02(+0.10%) |
Sep 23, 2021 | 15.22 | 15.36 | 15.22 | 15.29 | 148,554 | +0.14(+0.89%) |
Sep 22, 2021 | 15.09 | 15.17 | 15.03 | 15.16 | 129,301 | +0.17(+1.10%) |
Sep 21, 2021 | 15.05 | 15.14 | 14.97 | 14.99 | 219,717 | +0.00(+0.00%) |
Sep 20, 2021 | 15.04 | 15.12 | 14.87 | 14.99 | 319,914 | -0.28(-1.82%) |
Sep 17, 2021 | 15.32 | 15.36 | 15.23 | 15.27 | 260,901 | -0.13(-0.83%) |
Sep 16, 2021 | 15.40 | 15.43 | 15.29 | 15.40 | 416,620 | +0.00(+0.00%) |
Sep 15, 2021 | 15.31 | 15.40 | 15.25 | 15.40 | 199,629 | +0.14(+0.89%) |
Sep 14, 2021 | 15.42 | 15.46 | 15.26 | 15.26 | 166,101 | -0.11(-0.73%) |
Sep 13, 2021 | 15.43 | 15.44 | 15.30 | 15.37 | 194,080 | +0.03(+0.20%) |
Sep 10, 2021 | 15.48 | 15.53 | 15.34 | 15.34 | 241,629 | -0.11(-0.73%) |
Sep 09, 2021 | 15.54 | 15.59 | 15.46 | 15.46 | 121,625 | -0.08(-0.53%) |
Sep 08, 2021 | 15.59 | 15.59 | 15.46 | 15.54 | 188,499 | -0.05(-0.34%) |
Sep 07, 2021 | 15.63 | 15.64 | 15.56 | 15.59 | 163,671 | -0.07(-0.43%) |
Sep 03, 2021 | 15.57 | 15.66 | 15.57 | 15.66 | 91,532 | +0.06(+0.38%) |
Sep 02, 2021 | 15.68 | 15.71 | 15.57 | 15.60 | 274,149 | -0.01(-0.05%) |
Sep 01, 2021 | 15.71 | 15.71 | 15.59 | 15.61 | 273,072 | -0.02(-0.10%) |
Aug 31, 2021 | 15.68 | 15.68 | 15.59 | 15.62 | 126,650 | -0.02(-0.10%) |
Aug 30, 2021 | 15.58 | 15.64 | 15.56 | 15.64 | 124,762 | +0.08(+0.48%) |
Aug 27, 2021 | 15.44 | 15.56 | 15.44 | 15.56 | 159,326 | +0.14(+0.93%) |
Aug 26, 2021 | 15.46 | 15.49 | 15.38 | 15.42 | 74,698 | -0.05(-0.34%) |
Aug 25, 2021 | 15.48 | 15.49 | 15.43 | 15.47 | 192,693 | +0.02(+0.15%) |
Aug 24, 2021 | 15.45 | 15.48 | 15.40 | 15.45 | 119,936 | +0.06(+0.39%) |
Aug 23, 2021 | 15.34 | 15.43 | 15.33 | 15.39 | 118,789 | +0.12(+0.79%) |
Aug 20, 2021 | 15.13 | 15.30 | 15.12 | 15.27 | 86,576 | +0.11(+0.74%) |
Aug 19, 2021 | 15.07 | 15.17 | 15.05 | 15.16 | 239,497 | +0.01(+0.05%) |
Aug 18, 2021 | 15.24 | 15.30 | 15.14 | 15.15 | 162,234 | -0.13(-0.84%) |
Aug 17, 2021 | 15.40 | 15.40 | 15.19 | 15.28 | 514,485 | -0.14(-0.88%) |
Aug 16, 2021 | 15.35 | 15.41 | 15.29 | 15.41 | 156,513 | +0.03(+0.20%) |
Aug 13, 2021 | 15.33 | 15.38 | 15.33 | 15.38 | 153,106 | +0.04(+0.29%) |
Aug 12, 2021 | 15.34 | 15.34 | 15.29 | 15.34 | 143,993 | +0.03(+0.20%) |
Aug 11, 2021 | 15.30 | 15.36 | 15.29 | 15.31 | 187,525 | +0.04(+0.29%) |
Aug 10, 2021 | 15.25 | 15.29 | 15.22 | 15.26 | 178,039 | +0.02(+0.15%) |
Aug 09, 2021 | 15.24 | 15.27 | 15.18 | 15.24 | 173,763 | +0.00(+0.00%) |
Aug 06, 2021 | 15.21 | 15.26 | 15.19 | 15.24 | 108,658 | +0.03(+0.20%) |
Aug 05, 2021 | 15.11 | 15.21 | 15.11 | 15.21 | 146,208 | +0.10(+0.69%) |
Aug 04, 2021 | 15.15 | 15.15 | 15.06 | 15.11 | 173,704 | -0.04(-0.30%) |
Aug 03, 2021 | 15.11 | 15.15 | 15.02 | 15.15 | 139,264 | +0.10(+0.70%) |
Aug 02, 2021 | 15.14 | 15.17 | 15.04 | 15.05 | 278,149 | -0.01(-0.05%) |
Jul 30, 2021 | 15.17 | 15.17 | 15.03 | 15.05 | 178,113 | -0.10(-0.64%) |
Jul 29, 2021 | 15.12 | 15.18 | 15.12 | 15.15 | 153,114 | +0.07(+0.45%) |
Jul 28, 2021 | 15.09 | 15.14 | 15.06 | 15.08 | 147,126 | +0.02(+0.10%) |
Jul 27, 2021 | 15.17 | 15.20 | 14.99 | 15.07 | 161,236 | -0.10(-0.69%) |
Jul 26, 2021 | 15.16 | 15.18 | 15.14 | 15.17 | 166,796 | +0.01(+0.10%) |
Jul 23, 2021 | 15.05 | 15.20 | 15.05 | 15.16 | 313,312 | +0.16(+1.10%) |
Jul 22, 2021 | 14.96 | 14.99 | 14.93 | 14.99 | 108,148 | +0.07(+0.45%) |
Jul 21, 2021 | 14.87 | 14.95 | 14.87 | 14.93 | 126,091 | +0.10(+0.66%) |
Jul 20, 2021 | 14.65 | 14.85 | 14.63 | 14.83 | 241,554 | +0.19(+1.28%) |
Jul 19, 2021 | 14.66 | 14.72 | 14.52 | 14.64 | 331,410 | -0.24(-1.61%) |
Jul 16, 2021 | 14.99 | 14.99 | 14.77 | 14.88 | 877,689 | -0.07(-0.45%) |
Jul 15, 2021 | 14.97 | 15.01 | 14.90 | 14.95 | 251,156 | -0.05(-0.35%) |
Jul 14, 2021 | 15.04 | 15.10 | 14.99 | 15.00 | 281,635 | +0.01(+0.05%) |
Jul 13, 2021 | 15.01 | 15.10 | 14.96 | 14.99 | 235,444 | -0.01(-0.05%) |
Jul 12, 2021 | 14.98 | 15.04 | 14.93 | 15.00 | 329,839 | +0.03(+0.20%) |
Jul 09, 2021 | 14.87 | 14.99 | 14.87 | 14.97 | 182,784 | +0.13(+0.91%) |
Jul 08, 2021 | 14.80 | 14.84 | 14.72 | 14.84 | 232,481 | -0.11(-0.75%) |
Jul 07, 2021 | 14.96 | 14.98 | 14.88 | 14.95 | 134,921 | +0.03(+0.20%) |
Jul 06, 2021 | 14.99 | 15.02 | 14.85 | 14.92 | 266,078 | -0.06(-0.40%) |
Jul 02, 2021 | 14.93 | 15.00 | 14.92 | 14.98 | 144,570 | +0.08(+0.55%) |