Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 14.19 | 14.45 | 14.18 | 14.32 | 33,254 | +0.23(+1.63%) |
Sep 29, 2021 | 14.75 | 14.75 | 13.97 | 14.09 | 52,509 | -0.13(-0.91%) |
Sep 28, 2021 | 14.72 | 14.72 | 14.15 | 14.22 | 73,155 | -0.57(-3.85%) |
Sep 27, 2021 | 14.84 | 14.90 | 14.60 | 14.79 | 41,886 | +0.10(+0.68%) |
Sep 24, 2021 | 14.80 | 14.80 | 14.50 | 14.69 | 30,868 | -0.26(-1.74%) |
Sep 23, 2021 | 14.99 | 15.07 | 14.75 | 14.95 | 119,572 | +0.00(+0.00%) |
Sep 22, 2021 | 14.65 | 15.11 | 14.65 | 14.95 | 175,198 | +0.70(+4.91%) |
Sep 21, 2021 | 14.83 | 14.83 | 14.16 | 14.25 | 153,936 | +0.15(+1.06%) |
Sep 20, 2021 | 14.85 | 14.85 | 13.90 | 14.10 | 118,148 | -0.88(-5.87%) |
Sep 17, 2021 | 15.00 | 15.00 | 14.77 | 14.98 | 41,280 | +0.08(+0.54%) |
Sep 16, 2021 | 14.79 | 15.00 | 14.70 | 14.90 | 56,073 | -0.04(-0.27%) |
Sep 15, 2021 | 15.03 | 15.08 | 14.65 | 14.94 | 77,846 | -0.08(-0.53%) |
Sep 14, 2021 | 15.12 | 15.35 | 14.76 | 15.02 | 117,339 | -0.42(-2.72%) |
Sep 13, 2021 | 15.55 | 15.66 | 15.15 | 15.44 | 109,632 | -0.13(-0.83%) |
Sep 10, 2021 | 15.90 | 16.00 | 15.52 | 15.57 | 40,956 | -0.21(-1.33%) |
Sep 09, 2021 | 16.35 | 16.35 | 15.76 | 15.78 | 76,476 | -0.34(-2.11%) |
Sep 08, 2021 | 16.46 | 16.46 | 15.85 | 16.12 | 57,269 | -0.50(-3.01%) |
Sep 07, 2021 | 16.85 | 16.85 | 16.57 | 16.62 | 36,231 | -0.40(-2.35%) |
Sep 03, 2021 | 16.65 | 17.05 | 16.65 | 17.02 | 13,748 | +0.30(+1.78%) |
Sep 02, 2021 | 16.82 | 16.89 | 16.70 | 16.72 | 22,770 | -0.15(-0.87%) |
Sep 01, 2021 | 17.22 | 17.22 | 16.80 | 16.87 | 31,660 | -0.36(-2.09%) |
Aug 31, 2021 | 17.34 | 17.34 | 17.07 | 17.23 | 12,809 | -0.09(-0.52%) |
Aug 30, 2021 | 16.98 | 17.33 | 16.98 | 17.32 | 28,311 | +0.36(+2.12%) |
Aug 27, 2021 | 16.74 | 16.96 | 16.74 | 16.96 | 20,624 | +0.28(+1.68%) |
Aug 26, 2021 | 16.74 | 16.74 | 16.55 | 16.68 | 28,025 | -0.16(-0.95%) |
Aug 25, 2021 | 17.00 | 17.00 | 16.76 | 16.84 | 19,843 | -0.24(-1.41%) |
Aug 24, 2021 | 16.94 | 17.18 | 16.94 | 17.08 | 17,774 | +0.32(+1.91%) |
Aug 23, 2021 | 16.58 | 16.85 | 16.55 | 16.76 | 101,418 | +0.48(+2.95%) |
Aug 20, 2021 | 16.17 | 16.28 | 16.02 | 16.28 | 63,940 | +0.08(+0.49%) |
Aug 19, 2021 | 16.90 | 16.90 | 16.12 | 16.20 | 58,873 | -0.74(-4.37%) |
Aug 18, 2021 | 17.19 | 17.19 | 16.70 | 16.94 | 53,017 | -0.19(-1.10%) |
Aug 17, 2021 | 17.83 | 17.83 | 17.03 | 17.13 | 30,871 | -0.73(-4.10%) |
Aug 16, 2021 | 18.03 | 18.03 | 17.63 | 17.86 | 11,066 | -0.14(-0.78%) |
Aug 13, 2021 | 17.88 | 18.07 | 17.88 | 18.00 | 14,212 | +0.17(+0.95%) |
Aug 12, 2021 | 18.03 | 18.04 | 17.74 | 17.83 | 18,772 | -0.12(-0.67%) |
Aug 11, 2021 | 17.89 | 18.00 | 17.73 | 17.95 | 36,082 | +0.11(+0.64%) |
Aug 10, 2021 | 17.63 | 17.89 | 17.49 | 17.84 | 26,357 | +0.30(+1.68%) |
Aug 09, 2021 | 17.52 | 17.60 | 17.40 | 17.54 | 105,841 | -0.06(-0.34%) |
Aug 06, 2021 | 17.85 | 17.86 | 17.55 | 17.60 | 26,163 | -0.25(-1.40%) |
Aug 05, 2021 | 17.95 | 18.01 | 17.75 | 17.85 | 23,239 | -0.12(-0.70%) |
Aug 04, 2021 | 18.07 | 18.20 | 17.95 | 17.98 | 18,663 | -0.01(-0.08%) |
Aug 03, 2021 | 18.25 | 18.25 | 17.95 | 17.99 | 21,073 | -0.21(-1.15%) |
Aug 02, 2021 | 18.19 | 18.33 | 18.12 | 18.20 | 28,905 | +0.19(+1.05%) |
Jul 30, 2021 | 18.11 | 18.23 | 18.01 | 18.01 | 21,157 | -0.16(-0.88%) |
Jul 29, 2021 | 18.20 | 18.37 | 18.07 | 18.17 | 13,544 | +0.25(+1.40%) |
Jul 28, 2021 | 17.87 | 18.14 | 17.87 | 17.92 | 8,648 | +0.15(+0.82%) |
Jul 27, 2021 | 18.10 | 18.15 | 17.66 | 17.77 | 32,612 | -0.37(-2.01%) |
Jul 26, 2021 | 18.27 | 18.40 | 18.10 | 18.14 | 16,205 | +0.04(+0.22%) |
Jul 23, 2021 | 18.53 | 18.63 | 18.05 | 18.10 | 31,906 | -0.39(-2.11%) |
Jul 22, 2021 | 18.43 | 18.57 | 18.17 | 18.49 | 22,140 | +0.22(+1.20%) |
Jul 21, 2021 | 18.05 | 18.44 | 18.05 | 18.27 | 18,375 | +0.22(+1.22%) |
Jul 20, 2021 | 17.78 | 18.10 | 17.76 | 18.05 | 27,910 | +0.16(+0.89%) |
Jul 19, 2021 | 18.05 | 18.18 | 17.85 | 17.89 | 56,893 | -0.49(-2.67%) |
Jul 16, 2021 | 19.16 | 19.16 | 18.29 | 18.38 | 42,118 | -0.84(-4.37%) |
Jul 15, 2021 | 19.44 | 19.44 | 18.90 | 19.22 | 54,902 | -0.19(-1.00%) |
Jul 14, 2021 | 19.28 | 19.50 | 19.26 | 19.41 | 49,298 | +0.17(+0.90%) |
Jul 13, 2021 | 19.35 | 19.49 | 19.08 | 19.24 | 18,098 | -0.08(-0.41%) |
Jul 12, 2021 | 19.12 | 19.44 | 19.12 | 19.32 | 28,982 | +0.22(+1.15%) |
Jul 09, 2021 | 18.94 | 19.15 | 18.94 | 19.10 | 13,229 | +0.19(+1.01%) |
Jul 08, 2021 | 19.28 | 19.28 | 18.88 | 18.91 | 31,699 | -0.41(-2.12%) |
Jul 07, 2021 | 19.20 | 19.42 | 19.12 | 19.32 | 25,196 | +0.32(+1.68%) |
Jul 06, 2021 | 19.18 | 19.50 | 19.00 | 19.00 | 41,301 | +0.01(+0.05%) |
Jul 02, 2021 | 19.05 | 19.05 | 18.92 | 18.99 | 13,170 | -0.01(-0.05%) |