Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 15.39 | 15.61 | 15.30 | 15.61 | 2,886 | +0.19(+1.26%) |
Sep 29, 2021 | 15.71 | 15.71 | 15.42 | 15.42 | 940 | -0.38(-2.41%) |
Sep 28, 2021 | 15.66 | 15.86 | 15.52 | 15.80 | 5,805 | +0.36(+2.35%) |
Sep 27, 2021 | 15.07 | 15.43 | 14.89 | 15.43 | 2,145 | +0.34(+2.27%) |
Sep 24, 2021 | 15.14 | 15.16 | 15.09 | 15.09 | 1,041 | -0.00(-0.01%) |
Sep 23, 2021 | 14.95 | 15.09 | 14.71 | 15.09 | 24,632 | +0.14(+0.96%) |
Sep 22, 2021 | 15.00 | 15.00 | 14.77 | 14.95 | 747 | +0.04(+0.25%) |
Sep 21, 2021 | 14.65 | 14.91 | 14.65 | 14.91 | 736 | +0.04(+0.30%) |
Sep 20, 2021 | 14.94 | 15.08 | 14.76 | 14.87 | 25,422 | +0.11(+0.78%) |
Sep 17, 2021 | 14.39 | 14.75 | 14.39 | 14.75 | 7,242 | +0.39(+2.68%) |
Sep 16, 2021 | 14.33 | 14.37 | 14.28 | 14.37 | 2,242 | +0.25(+1.75%) |
Sep 15, 2021 | 14.17 | 14.17 | 14.12 | 14.12 | 328 | +0.01(+0.08%) |
Sep 14, 2021 | 14.05 | 14.11 | 14.05 | 14.11 | 494 | +0.12(+0.88%) |
Sep 13, 2021 | 13.88 | 13.98 | 13.88 | 13.98 | 480 | +0.05(+0.37%) |
Sep 10, 2021 | 13.80 | 13.93 | 13.80 | 13.93 | 434 | +0.41(+3.01%) |
Sep 09, 2021 | 13.53 | 13.53 | 13.53 | 13.53 | 11 | +0.12(+0.92%) |
Sep 08, 2021 | 13.66 | 13.66 | 13.40 | 13.40 | 1,059 | -0.46(-3.34%) |
Sep 07, 2021 | 13.74 | 13.87 | 13.74 | 13.87 | 403 | +0.34(+2.50%) |
Sep 03, 2021 | 13.39 | 13.53 | 13.39 | 13.53 | 1,090 | +0.20(+1.47%) |
Sep 02, 2021 | 13.42 | 13.42 | 13.33 | 13.33 | 1,130 | -0.21(-1.55%) |
Sep 01, 2021 | 13.81 | 13.81 | 13.49 | 13.54 | 1,028 | -0.36(-2.56%) |
Aug 31, 2021 | 13.90 | 13.90 | 13.90 | 13.90 | 0 | +0.01(+0.08%) |
Aug 30, 2021 | 13.86 | 13.89 | 13.81 | 13.89 | 944 | -0.05(-0.37%) |
Aug 27, 2021 | 13.82 | 13.94 | 13.81 | 13.94 | 6,209 | +0.03(+0.19%) |
Aug 26, 2021 | 13.91 | 13.91 | 13.91 | 13.91 | 18 | +0.08(+0.56%) |
Aug 25, 2021 | 14.06 | 14.09 | 13.79 | 13.83 | 20,446 | -0.07(-0.52%) |
Aug 24, 2021 | 13.76 | 14.05 | 13.76 | 13.91 | 4,501 | +0.17(+1.22%) |
Aug 23, 2021 | 13.47 | 13.78 | 13.47 | 13.74 | 3,502 | +0.33(+2.47%) |
Aug 20, 2021 | 13.41 | 13.41 | 13.41 | 13.41 | 180 | -0.35(-2.51%) |
Aug 19, 2021 | 13.55 | 13.75 | 13.55 | 13.75 | 7,875 | -0.06(-0.42%) |
Aug 18, 2021 | 13.73 | 13.87 | 13.73 | 13.81 | 7,847 | +0.14(+1.03%) |
Aug 17, 2021 | 13.77 | 13.93 | 13.67 | 13.67 | 2,879 | -0.04(-0.30%) |
Aug 16, 2021 | 13.87 | 13.87 | 13.63 | 13.71 | 5,981 | -0.16(-1.18%) |
Aug 13, 2021 | 13.94 | 14.00 | 13.82 | 13.88 | 1,750 | -0.31(-2.15%) |
Aug 12, 2021 | 14.02 | 14.18 | 13.94 | 14.18 | 17,554 | +0.12(+0.82%) |
Aug 11, 2021 | 13.98 | 14.07 | 13.98 | 14.07 | 429 | -0.26(-1.79%) |
Aug 10, 2021 | 14.38 | 14.38 | 14.29 | 14.32 | 3,659 | -0.04(-0.30%) |
Aug 09, 2021 | 14.36 | 14.36 | 14.36 | 14.36 | 262 | +0.03(+0.21%) |
Aug 06, 2021 | 14.38 | 14.38 | 14.21 | 14.33 | 1,017 | -0.00(-0.02%) |
Aug 05, 2021 | 14.61 | 14.61 | 14.34 | 14.34 | 1,711 | -0.33(-2.26%) |
Aug 04, 2021 | 14.79 | 14.94 | 14.67 | 14.67 | 2,264 | +0.07(+0.49%) |
Aug 03, 2021 | 14.57 | 14.66 | 14.57 | 14.60 | 809 | -0.18(-1.24%) |
Aug 02, 2021 | 14.74 | 14.81 | 14.74 | 14.78 | 207 | -0.23(-1.56%) |
Jul 30, 2021 | 14.61 | 15.01 | 14.61 | 15.01 | 5,977 | +0.27(+1.81%) |
Jul 29, 2021 | 14.75 | 14.75 | 14.75 | 14.75 | 91 | -0.01(-0.08%) |
Jul 28, 2021 | 14.76 | 14.76 | 14.72 | 14.76 | 2,539 | +0.13(+0.89%) |
Jul 27, 2021 | 15.00 | 15.00 | 14.62 | 14.63 | 791 | -0.50(-3.28%) |
Jul 26, 2021 | 15.25 | 15.25 | 15.12 | 15.12 | 338 | +0.02(+0.16%) |
Jul 23, 2021 | 15.26 | 15.26 | 15.10 | 15.10 | 363 | -0.37(-2.42%) |
Jul 22, 2021 | 15.52 | 15.52 | 15.47 | 15.47 | 709 | -0.03(-0.21%) |
Jul 21, 2021 | 15.51 | 15.51 | 15.51 | 15.51 | 40 | +0.28(+1.85%) |
Jul 20, 2021 | 15.04 | 15.23 | 15.04 | 15.23 | 2,522 | -0.17(-1.11%) |
Jul 19, 2021 | 15.56 | 15.62 | 15.40 | 15.40 | 2,434 | +0.53(+3.57%) |
Jul 16, 2021 | 14.92 | 14.92 | 14.76 | 14.87 | 1,197 | -0.27(-1.81%) |
Jul 15, 2021 | 15.52 | 15.52 | 15.14 | 15.14 | 1,384 | -0.36(-2.32%) |
Jul 14, 2021 | 15.79 | 15.84 | 15.42 | 15.50 | 2,755 | -0.25(-1.61%) |
Jul 13, 2021 | 15.51 | 15.76 | 15.51 | 15.75 | 1,018 | +0.25(+1.62%) |
Jul 12, 2021 | 15.67 | 15.67 | 15.50 | 15.50 | 1,305 | -0.09(-0.58%) |
Jul 09, 2021 | 15.59 | 15.73 | 15.59 | 15.59 | 661 | -0.08(-0.51%) |
Jul 08, 2021 | 15.54 | 15.71 | 15.53 | 15.67 | 1,041 | +0.12(+0.79%) |
Jul 07, 2021 | 15.67 | 15.67 | 15.55 | 15.55 | 8,495 | -0.21(-1.35%) |
Jul 06, 2021 | 15.57 | 16.11 | 15.57 | 15.76 | 1,178 | -0.10(-0.65%) |
Jul 02, 2021 | 15.87 | 15.87 | 15.87 | 15.87 | 302 | -0.07(-0.44%) |