Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 15.77 | 15.91 | 14.75 | 14.80 | 130,307 | -0.82(-5.25%) |
Sep 29, 2021 | 15.88 | 16.03 | 15.54 | 15.62 | 143,478 | -0.26(-1.64%) |
Sep 28, 2021 | 16.74 | 16.75 | 15.79 | 15.88 | 125,254 | -1.02(-6.04%) |
Sep 27, 2021 | 16.31 | 17.00 | 16.01 | 16.90 | 189,581 | +0.62(+3.81%) |
Sep 24, 2021 | 15.63 | 16.56 | 15.50 | 16.28 | 188,133 | +0.57(+3.63%) |
Sep 23, 2021 | 15.11 | 15.72 | 14.91 | 15.71 | 169,436 | +0.62(+4.11%) |
Sep 22, 2021 | 15.08 | 15.23 | 14.60 | 15.09 | 200,920 | +0.16(+1.07%) |
Sep 21, 2021 | 14.94 | 15.11 | 14.42 | 14.93 | 180,091 | +0.05(+0.34%) |
Sep 20, 2021 | 15.50 | 15.50 | 14.62 | 14.88 | 261,790 | -0.58(-3.75%) |
Sep 17, 2021 | 16.53 | 16.66 | 15.41 | 15.46 | 1,250,680 | -1.22(-7.31%) |
Sep 16, 2021 | 16.80 | 16.84 | 16.31 | 16.68 | 141,065 | -0.13(-0.77%) |
Sep 15, 2021 | 16.94 | 17.16 | 16.50 | 16.81 | 147,776 | +0.07(+0.42%) |
Sep 14, 2021 | 16.65 | 16.87 | 16.24 | 16.74 | 76,418 | +0.21(+1.27%) |
Sep 13, 2021 | 16.65 | 16.94 | 15.72 | 16.53 | 188,744 | -0.17(-1.02%) |
Sep 10, 2021 | 16.70 | 16.86 | 16.42 | 16.70 | 82,677 | +0.30(+1.83%) |
Sep 09, 2021 | 16.71 | 16.98 | 16.31 | 16.40 | 151,344 | -0.13(-0.79%) |
Sep 08, 2021 | 17.48 | 17.48 | 16.53 | 16.53 | 99,884 | -0.83(-4.78%) |
Sep 07, 2021 | 17.86 | 18.14 | 16.90 | 17.36 | 209,262 | -0.57(-3.18%) |
Sep 03, 2021 | 18.33 | 18.51 | 17.75 | 17.93 | 195,541 | -0.51(-2.77%) |
Sep 02, 2021 | 18.80 | 18.88 | 18.26 | 18.44 | 153,068 | -0.25(-1.34%) |
Sep 01, 2021 | 17.63 | 18.85 | 17.27 | 18.69 | 151,956 | +1.29(+7.41%) |
Aug 31, 2021 | 17.24 | 17.86 | 16.90 | 17.40 | 208,245 | +0.26(+1.52%) |
Aug 30, 2021 | 17.09 | 17.23 | 16.10 | 17.14 | 270,772 | +0.14(+0.82%) |
Aug 27, 2021 | 16.46 | 17.26 | 15.94 | 17.00 | 234,354 | +0.55(+3.34%) |
Aug 26, 2021 | 16.46 | 16.65 | 16.05 | 16.45 | 176,169 | +0.16(+0.98%) |
Aug 25, 2021 | 16.45 | 16.52 | 16.02 | 16.29 | 112,021 | -0.11(-0.67%) |
Aug 24, 2021 | 16.38 | 16.58 | 16.15 | 16.40 | 196,126 | -0.14(-0.85%) |
Aug 23, 2021 | 16.75 | 17.23 | 15.75 | 16.54 | 252,378 | -0.04(-0.24%) |
Aug 20, 2021 | 17.24 | 17.24 | 16.58 | 16.58 | 159,530 | -0.38(-2.24%) |
Aug 19, 2021 | 16.29 | 17.19 | 16.16 | 16.96 | 250,241 | +0.38(+2.29%) |
Aug 18, 2021 | 17.12 | 17.12 | 15.41 | 16.58 | 262,892 | -0.16(-0.96%) |
Aug 17, 2021 | 19.25 | 19.68 | 16.02 | 16.74 | 508,233 | -2.35(-12.31%) |
Aug 16, 2021 | 19.60 | 19.64 | 19.00 | 19.09 | 109,122 | -0.66(-3.34%) |
Aug 13, 2021 | 19.82 | 19.99 | 19.50 | 19.75 | 94,235 | -0.19(-0.95%) |
Aug 12, 2021 | 19.80 | 20.00 | 19.75 | 19.94 | 72,552 | +0.15(+0.76%) |
Aug 11, 2021 | 19.85 | 20.01 | 19.51 | 19.79 | 78,583 | +0.03(+0.15%) |
Aug 10, 2021 | 20.10 | 20.29 | 19.73 | 19.76 | 164,552 | -0.29(-1.45%) |
Aug 09, 2021 | 19.45 | 20.08 | 19.16 | 20.05 | 210,712 | +0.63(+3.24%) |
Aug 06, 2021 | 19.31 | 19.65 | 19.19 | 19.42 | 61,244 | -0.08(-0.41%) |
Aug 05, 2021 | 19.39 | 19.71 | 19.36 | 19.50 | 66,828 | +0.11(+0.57%) |
Aug 04, 2021 | 19.01 | 19.65 | 19.01 | 19.39 | 90,260 | +0.39(+2.05%) |
Aug 03, 2021 | 19.50 | 19.51 | 19.00 | 19.00 | 89,522 | -0.43(-2.21%) |
Aug 02, 2021 | 19.57 | 19.83 | 19.37 | 19.43 | 67,253 | -0.19(-0.97%) |
Jul 30, 2021 | 19.95 | 19.97 | 19.37 | 19.62 | 166,813 | -0.33(-1.65%) |
Jul 29, 2021 | 20.07 | 20.11 | 19.81 | 19.95 | 169,531 | -0.05(-0.25%) |
Jul 28, 2021 | 20.14 | 20.20 | 19.70 | 20.00 | 163,167 | +0.10(+0.50%) |
Jul 27, 2021 | 20.02 | 20.20 | 19.80 | 19.90 | 338,321 | -0.15(-0.75%) |
Jul 26, 2021 | 20.70 | 20.71 | 20.00 | 20.05 | 427,705 | +0.05(+0.25%) |