Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 19.13 | 20.39 | 19.02 | 20.16 | 24,958,860 | +1.32(+7.01%) |
Sep 29, 2021 | 19.40 | 19.57 | 18.75 | 18.84 | 12,385,525 | -1.30(-6.45%) |
Sep 28, 2021 | 20.55 | 21.11 | 19.54 | 20.14 | 30,262,396 | -0.17(-0.84%) |
Sep 27, 2021 | 19.19 | 20.39 | 19.00 | 20.31 | 17,701,312 | +2.23(+12.33%) |
Sep 24, 2021 | 17.74 | 18.14 | 17.46 | 18.08 | 4,588,298 | +0.45(+2.55%) |
Sep 23, 2021 | 16.98 | 17.66 | 16.98 | 17.63 | 6,481,505 | +0.98(+5.89%) |
Sep 22, 2021 | 16.73 | 16.96 | 16.64 | 16.65 | 3,436,399 | -0.22(-1.30%) |
Sep 21, 2021 | 16.97 | 17.04 | 16.49 | 16.87 | 5,739,256 | -0.38(-2.20%) |
Sep 20, 2021 | 17.71 | 18.01 | 17.11 | 17.25 | 6,749,217 | -0.40(-2.27%) |
Sep 17, 2021 | 18.16 | 18.32 | 17.61 | 17.65 | 8,333,216 | -0.82(-4.44%) |
Sep 16, 2021 | 18.81 | 18.92 | 18.28 | 18.47 | 9,089,229 | -0.60(-3.15%) |
Sep 15, 2021 | 19.37 | 19.71 | 18.52 | 19.07 | 12,056,223 | +0.60(+3.25%) |
Sep 14, 2021 | 18.42 | 18.64 | 18.17 | 18.47 | 6,303,532 | +0.37(+2.04%) |
Sep 13, 2021 | 17.94 | 18.46 | 17.92 | 18.10 | 5,340,947 | +0.75(+4.32%) |
Sep 10, 2021 | 17.47 | 17.47 | 17.15 | 17.35 | 4,006,766 | -0.14(-0.80%) |
Sep 09, 2021 | 17.07 | 17.61 | 16.83 | 17.49 | 7,142,559 | +0.31(+1.80%) |
Sep 08, 2021 | 16.91 | 17.48 | 16.78 | 17.18 | 11,540,204 | +1.21(+7.58%) |
Sep 07, 2021 | 16.28 | 16.32 | 15.92 | 15.97 | 3,221,038 | -0.45(-2.74%) |
Sep 03, 2021 | 16.38 | 16.46 | 16.26 | 16.42 | 2,591,445 | +0.23(+1.42%) |
Sep 02, 2021 | 16.22 | 16.50 | 16.08 | 16.19 | 4,938,006 | +0.09(+0.56%) |
Sep 01, 2021 | 15.55 | 16.42 | 15.53 | 16.10 | 8,290,836 | +0.78(+5.09%) |
Aug 31, 2021 | 14.92 | 15.42 | 14.88 | 15.32 | 2,627,341 | +0.23(+1.52%) |
Aug 30, 2021 | 14.87 | 15.16 | 14.74 | 15.09 | 3,482,090 | -0.25(-1.63%) |
Aug 27, 2021 | 15.17 | 15.36 | 15.09 | 15.34 | 4,383,461 | +0.64(+4.35%) |
Aug 26, 2021 | 14.00 | 14.82 | 13.98 | 14.70 | 7,217,980 | +0.95(+6.91%) |
Aug 25, 2021 | 13.73 | 14.03 | 13.62 | 13.75 | 3,509,553 | +0.08(+0.59%) |
Aug 24, 2021 | 13.74 | 13.78 | 13.63 | 13.67 | 1,063,076 | -0.15(-1.09%) |
Aug 23, 2021 | 13.62 | 13.86 | 13.52 | 13.82 | 1,534,591 | +0.34(+2.52%) |
Aug 20, 2021 | 13.78 | 13.83 | 13.45 | 13.48 | 1,531,608 | -0.04(-0.30%) |
Aug 19, 2021 | 13.25 | 13.59 | 13.10 | 13.52 | 3,161,307 | +0.13(+0.97%) |
Aug 18, 2021 | 13.51 | 13.55 | 13.28 | 13.39 | 2,325,214 | -0.04(-0.30%) |
Aug 17, 2021 | 13.54 | 13.58 | 13.33 | 13.43 | 3,127,408 | -0.42(-3.03%) |
Aug 16, 2021 | 13.79 | 13.97 | 13.78 | 13.85 | 1,757,041 | +0.35(+2.59%) |
Aug 13, 2021 | 13.74 | 13.85 | 13.49 | 13.50 | 2,071,653 | -0.21(-1.53%) |
Aug 12, 2021 | 14.05 | 14.15 | 13.67 | 13.71 | 3,436,479 | -0.51(-3.59%) |
Aug 11, 2021 | 13.99 | 14.29 | 13.96 | 14.22 | 1,670,739 | -0.17(-1.18%) |
Aug 10, 2021 | 14.35 | 14.46 | 14.26 | 14.39 | 1,361,764 | +0.24(+1.70%) |
Aug 09, 2021 | 14.30 | 14.33 | 14.02 | 14.15 | 1,810,157 | -0.33(-2.28%) |
Aug 06, 2021 | 14.55 | 14.69 | 14.43 | 14.48 | 1,762,291 | -0.11(-0.75%) |
Aug 05, 2021 | 14.65 | 14.73 | 14.49 | 14.59 | 2,152,126 | +0.02(+0.14%) |
Aug 04, 2021 | 14.41 | 14.74 | 14.41 | 14.57 | 2,393,901 | +0.32(+2.25%) |
Aug 03, 2021 | 14.04 | 14.29 | 14.00 | 14.25 | 2,163,765 | +0.39(+2.81%) |
Aug 02, 2021 | 13.97 | 14.16 | 13.77 | 13.86 | 1,778,273 | +0.10(+0.73%) |
Jul 30, 2021 | 13.68 | 13.79 | 13.52 | 13.76 | 2,333,444 | -0.43(-3.03%) |
Jul 29, 2021 | 14.00 | 14.36 | 13.95 | 14.19 | 2,433,075 | +0.34(+2.45%) |
Jul 28, 2021 | 13.93 | 14.11 | 13.79 | 13.85 | 2,111,326 | +0.11(+0.80%) |
Jul 27, 2021 | 14.04 | 14.08 | 13.74 | 13.74 | 2,551,757 | -0.50(-3.51%) |
Jul 26, 2021 | 14.43 | 14.47 | 14.07 | 14.24 | 2,832,009 | +0.17(+1.21%) |
Jul 23, 2021 | 13.97 | 14.21 | 13.95 | 14.07 | 1,383,203 | +0.12(+0.86%) |
Jul 22, 2021 | 13.69 | 13.97 | 13.59 | 13.95 | 2,395,409 | +0.28(+2.05%) |
Jul 21, 2021 | 13.63 | 13.83 | 13.62 | 13.67 | 1,753,360 | +0.08(+0.59%) |
Jul 20, 2021 | 13.42 | 13.59 | 13.34 | 13.59 | 2,517,514 | +0.44(+3.35%) |
Jul 19, 2021 | 13.12 | 13.19 | 12.94 | 13.15 | 3,064,120 | +0.32(+2.49%) |
Jul 16, 2021 | 12.81 | 12.87 | 12.73 | 12.83 | 1,571,832 | +0.18(+1.42%) |
Jul 15, 2021 | 12.75 | 12.87 | 12.59 | 12.65 | 2,035,070 | -0.15(-1.17%) |
Jul 14, 2021 | 13.01 | 13.03 | 12.66 | 12.80 | 1,766,907 | -0.11(-0.85%) |
Jul 13, 2021 | 12.89 | 13.00 | 12.83 | 12.91 | 1,499,979 | -0.19(-1.45%) |
Jul 12, 2021 | 13.07 | 13.15 | 12.94 | 13.10 | 2,052,129 | +0.21(+1.63%) |
Jul 09, 2021 | 12.93 | 13.01 | 12.82 | 12.89 | 1,407,971 | +0.03(+0.23%) |
Jul 08, 2021 | 12.56 | 12.99 | 12.55 | 12.86 | 3,738,669 | +0.32(+2.55%) |
Jul 07, 2021 | 12.59 | 12.62 | 12.30 | 12.54 | 3,756,016 | -0.32(-2.49%) |
Jul 06, 2021 | 12.81 | 12.90 | 12.61 | 12.86 | 2,214,902 | -0.05(-0.39%) |
Jul 02, 2021 | 12.82 | 13.06 | 12.76 | 12.91 | 2,131,534 | +0.12(+0.94%) |