Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 16.16 | 16.86 | 16.02 | 16.61 | 966,302 | +0.48(+2.98%) |
Sep 29, 2021 | 16.64 | 16.83 | 15.89 | 16.13 | 687,032 | -0.57(-3.43%) |
Sep 28, 2021 | 17.69 | 17.83 | 16.70 | 16.71 | 860,299 | -0.75(-4.29%) |
Sep 27, 2021 | 16.53 | 17.67 | 16.53 | 17.46 | 1,253,178 | +1.33(+8.26%) |
Sep 24, 2021 | 15.95 | 16.31 | 15.54 | 16.12 | 881,024 | -0.06(-0.40%) |
Sep 23, 2021 | 15.47 | 16.26 | 15.21 | 16.19 | 738,306 | +0.85(+5.55%) |
Sep 22, 2021 | 14.87 | 15.81 | 14.86 | 15.34 | 1,127,358 | +0.78(+5.33%) |
Sep 21, 2021 | 15.02 | 15.23 | 14.26 | 14.56 | 809,134 | -0.17(-1.13%) |
Sep 20, 2021 | 14.70 | 15.02 | 14.35 | 14.73 | 996,280 | -0.68(-4.38%) |
Sep 17, 2021 | 15.55 | 15.84 | 15.25 | 15.40 | 1,363,789 | -0.19(-1.24%) |
Sep 16, 2021 | 15.79 | 15.93 | 15.39 | 15.60 | 1,282,782 | -0.11(-0.71%) |
Sep 15, 2021 | 15.55 | 16.00 | 15.55 | 15.71 | 1,287,132 | +0.31(+1.98%) |
Sep 14, 2021 | 16.23 | 16.36 | 15.38 | 15.40 | 1,075,555 | -0.55(-3.48%) |
Sep 13, 2021 | 15.39 | 16.05 | 15.35 | 15.96 | 805,297 | +0.85(+5.63%) |
Sep 10, 2021 | 15.32 | 15.35 | 14.66 | 15.11 | 1,004,229 | +0.12(+0.80%) |
Sep 09, 2021 | 14.93 | 15.19 | 14.62 | 14.99 | 623,908 | -0.04(-0.25%) |
Sep 08, 2021 | 15.72 | 15.87 | 14.88 | 15.02 | 731,366 | -0.62(-3.96%) |
Sep 07, 2021 | 15.33 | 16.00 | 15.33 | 15.64 | 710,048 | +0.11(+0.71%) |
Sep 03, 2021 | 15.49 | 15.81 | 15.28 | 15.53 | 683,169 | +0.06(+0.42%) |
Sep 02, 2021 | 15.66 | 16.00 | 15.42 | 15.47 | 1,167,447 | +0.11(+0.72%) |
Sep 01, 2021 | 15.79 | 15.87 | 15.19 | 15.36 | 1,091,733 | -0.46(-2.92%) |
Aug 31, 2021 | 15.49 | 15.91 | 15.22 | 15.82 | 1,018,126 | +0.18(+1.12%) |
Aug 30, 2021 | 15.79 | 16.02 | 15.51 | 15.64 | 733,066 | -0.06(-0.41%) |
Aug 27, 2021 | 14.84 | 16.01 | 14.81 | 15.71 | 1,153,264 | +0.91(+6.12%) |
Aug 26, 2021 | 14.17 | 14.94 | 13.80 | 14.80 | 1,292,940 | -0.22(-1.48%) |
Aug 25, 2021 | 14.79 | 15.21 | 14.53 | 15.02 | 578,692 | +0.22(+1.50%) |
Aug 24, 2021 | 14.16 | 14.80 | 13.98 | 14.80 | 1,011,706 | +0.90(+6.45%) |
Aug 23, 2021 | 13.79 | 14.18 | 13.60 | 13.91 | 1,000,107 | +0.65(+4.88%) |
Aug 20, 2021 | 12.74 | 13.30 | 12.46 | 13.26 | 2,169,729 | +0.28(+2.14%) |
Aug 19, 2021 | 13.48 | 13.57 | 12.76 | 12.98 | 1,614,507 | -0.76(-5.52%) |
Aug 18, 2021 | 14.34 | 14.64 | 13.71 | 13.74 | 844,600 | -0.51(-3.57%) |
Aug 17, 2021 | 14.10 | 14.57 | 14.05 | 14.25 | 450,070 | -0.10(-0.71%) |
Aug 16, 2021 | 14.73 | 14.87 | 14.23 | 14.35 | 680,537 | -0.74(-4.90%) |
Aug 13, 2021 | 15.58 | 15.76 | 15.06 | 15.09 | 456,004 | -0.56(-3.60%) |
Aug 12, 2021 | 15.47 | 15.81 | 15.26 | 15.65 | 731,247 | +0.23(+1.50%) |
Aug 11, 2021 | 15.14 | 15.51 | 14.78 | 15.42 | 708,625 | +0.05(+0.30%) |
Aug 10, 2021 | 15.52 | 15.67 | 15.21 | 15.38 | 736,201 | +0.02(+0.12%) |
Aug 09, 2021 | 15.32 | 15.46 | 14.91 | 15.36 | 902,461 | -0.23(-1.48%) |
Aug 06, 2021 | 16.46 | 16.49 | 15.34 | 15.59 | 1,065,275 | -0.38(-2.37%) |
Aug 05, 2021 | 15.44 | 16.67 | 15.36 | 15.97 | 1,320,053 | +0.53(+3.41%) |
Aug 04, 2021 | 16.18 | 16.49 | 15.17 | 15.44 | 1,352,938 | -0.79(-4.84%) |
Aug 03, 2021 | 15.55 | 16.49 | 15.23 | 16.23 | 952,802 | +0.40(+2.51%) |
Aug 02, 2021 | 16.02 | 16.53 | 15.70 | 15.83 | 707,197 | -0.24(-1.50%) |
Jul 30, 2021 | 16.15 | 16.31 | 15.83 | 16.07 | 454,483 | -0.25(-1.53%) |
Jul 29, 2021 | 16.74 | 16.83 | 16.18 | 16.32 | 479,433 | -0.07(-0.45%) |
Jul 28, 2021 | 16.22 | 16.72 | 15.92 | 16.39 | 716,225 | +0.55(+3.44%) |
Jul 27, 2021 | 15.64 | 16.01 | 15.52 | 15.85 | 626,296 | -0.15(-0.92%) |
Jul 26, 2021 | 15.42 | 16.33 | 15.42 | 16.00 | 828,401 | +0.72(+4.72%) |
Jul 23, 2021 | 15.40 | 15.41 | 14.98 | 15.27 | 463,766 | -0.08(-0.54%) |
Jul 22, 2021 | 16.00 | 16.00 | 15.15 | 15.36 | 666,582 | -0.81(-5.03%) |
Jul 21, 2021 | 15.44 | 16.18 | 15.36 | 16.17 | 1,086,938 | +1.17(+7.83%) |
Jul 20, 2021 | 14.82 | 15.33 | 14.61 | 15.00 | 931,926 | +0.14(+0.93%) |
Jul 19, 2021 | 14.49 | 15.11 | 14.20 | 14.86 | 1,018,322 | -0.47(-3.08%) |
Jul 16, 2021 | 16.12 | 16.24 | 15.29 | 15.33 | 1,055,781 | -0.55(-3.44%) |
Jul 15, 2021 | 15.58 | 16.32 | 15.35 | 15.88 | 1,112,871 | -0.18(-1.09%) |
Jul 14, 2021 | 16.32 | 16.66 | 15.90 | 16.05 | 2,025,829 | -0.68(-4.09%) |
Jul 13, 2021 | 17.14 | 17.33 | 16.51 | 16.74 | 1,020,175 | -0.85(-4.84%) |
Jul 12, 2021 | 17.74 | 18.42 | 17.43 | 17.59 | 942,366 | -0.50(-2.76%) |
Jul 09, 2021 | 17.77 | 18.21 | 17.61 | 18.09 | 660,824 | +0.68(+3.93%) |
Jul 08, 2021 | 16.89 | 17.72 | 16.74 | 17.40 | 897,696 | +0.01(+0.05%) |
Jul 07, 2021 | 17.70 | 18.17 | 17.04 | 17.39 | 1,265,624 | -0.62(-3.44%) |
Jul 06, 2021 | 19.25 | 19.25 | 17.78 | 18.01 | 1,004,737 | -1.27(-6.57%) |
Jul 02, 2021 | 19.44 | 19.64 | 18.70 | 19.28 | 805,473 | -0.31(-1.56%) |