Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 16.57 | 17.07 | 16.36 | 16.99 | 313,378 | +0.43(+2.59%) |
Sep 29, 2021 | 17.01 | 17.08 | 16.52 | 16.56 | 127,349 | -0.33(-1.96%) |
Sep 28, 2021 | 16.80 | 17.16 | 16.80 | 16.89 | 375,765 | +0.03(+0.17%) |
Sep 27, 2021 | 16.75 | 17.33 | 16.75 | 16.86 | 282,597 | +0.26(+1.58%) |
Sep 24, 2021 | 16.33 | 16.63 | 16.27 | 16.60 | 189,968 | +0.28(+1.73%) |
Sep 23, 2021 | 15.87 | 16.44 | 15.73 | 16.32 | 277,632 | +0.60(+3.84%) |
Sep 22, 2021 | 15.71 | 16.03 | 15.58 | 15.71 | 260,970 | +0.10(+0.62%) |
Sep 21, 2021 | 15.60 | 15.99 | 15.57 | 15.62 | 204,451 | -0.02(-0.12%) |
Sep 20, 2021 | 15.63 | 15.66 | 15.16 | 15.64 | 302,390 | -0.25(-1.59%) |
Sep 17, 2021 | 15.87 | 16.02 | 15.54 | 15.89 | 1,115,298 | +0.17(+1.05%) |
Sep 16, 2021 | 15.92 | 15.93 | 15.49 | 15.72 | 327,194 | -0.26(-1.64%) |
Sep 15, 2021 | 15.82 | 16.03 | 15.39 | 15.99 | 373,825 | +0.17(+1.05%) |
Sep 14, 2021 | 15.68 | 16.00 | 15.51 | 15.82 | 473,124 | +0.09(+0.56%) |
Sep 13, 2021 | 14.51 | 15.88 | 14.46 | 15.73 | 570,361 | +1.35(+9.41%) |
Sep 10, 2021 | 14.74 | 14.74 | 14.27 | 14.38 | 295,267 | -0.30(-2.06%) |
Sep 09, 2021 | 14.59 | 14.88 | 14.34 | 14.68 | 259,026 | +0.07(+0.47%) |
Sep 08, 2021 | 14.86 | 15.09 | 14.62 | 14.61 | 384,655 | -0.19(-1.25%) |
Sep 07, 2021 | 14.75 | 14.85 | 14.53 | 14.80 | 498,846 | +0.06(+0.40%) |
Sep 03, 2021 | 14.77 | 14.99 | 14.59 | 14.74 | 272,216 | -0.14(-0.92%) |
Sep 02, 2021 | 15.16 | 15.34 | 14.84 | 14.88 | 215,720 | -0.30(-1.99%) |
Sep 01, 2021 | 15.35 | 15.47 | 15.17 | 15.18 | 256,869 | -0.01(-0.06%) |
Aug 31, 2021 | 14.85 | 15.37 | 14.85 | 15.19 | 442,828 | +0.34(+2.29%) |
Aug 30, 2021 | 15.09 | 15.11 | 14.63 | 14.85 | 364,838 | -0.19(-1.29%) |
Aug 27, 2021 | 15.04 | 15.32 | 15.02 | 15.04 | 379,656 | +0.00(+0.00%) |
Aug 26, 2021 | 14.94 | 15.58 | 14.91 | 15.04 | 362,686 | +0.05(+0.32%) |
Aug 25, 2021 | 15.02 | 15.38 | 14.97 | 14.99 | 481,221 | -0.03(-0.19%) |
Aug 24, 2021 | 14.85 | 15.21 | 14.85 | 15.02 | 375,685 | +0.23(+1.58%) |
Aug 23, 2021 | 14.43 | 14.99 | 14.43 | 14.79 | 249,414 | +0.52(+3.62%) |
Aug 20, 2021 | 14.11 | 14.57 | 14.04 | 14.27 | 424,069 | +0.11(+0.76%) |
Aug 19, 2021 | 14.57 | 14.77 | 14.08 | 14.17 | 373,352 | -0.53(-3.58%) |
Aug 18, 2021 | 14.55 | 15.02 | 14.48 | 14.69 | 263,239 | +0.14(+0.94%) |
Aug 17, 2021 | 14.37 | 14.57 | 14.28 | 14.55 | 258,762 | -0.06(-0.40%) |
Aug 16, 2021 | 14.66 | 14.98 | 14.46 | 14.61 | 425,991 | -0.19(-1.25%) |
Aug 13, 2021 | 15.01 | 15.16 | 14.63 | 14.80 | 343,885 | -0.17(-1.11%) |
Aug 12, 2021 | 14.92 | 15.01 | 14.65 | 14.96 | 216,390 | +0.00(+0.00%) |
Aug 11, 2021 | 14.96 | 15.15 | 14.74 | 14.96 | 273,769 | -0.02(-0.13%) |
Aug 10, 2021 | 14.91 | 15.25 | 14.91 | 14.98 | 378,577 | +0.05(+0.33%) |
Aug 09, 2021 | 15.42 | 15.42 | 14.83 | 14.93 | 398,577 | -0.65(-4.18%) |
Aug 06, 2021 | 15.94 | 15.96 | 15.53 | 15.59 | 321,293 | -0.03(-0.19%) |
Aug 05, 2021 | 15.02 | 15.97 | 14.94 | 15.62 | 368,930 | +0.85(+5.73%) |
Aug 04, 2021 | 15.29 | 15.29 | 14.59 | 14.77 | 1,432,952 | -0.46(-3.01%) |
Aug 03, 2021 | 15.55 | 15.58 | 14.85 | 15.23 | 471,011 | -0.33(-2.13%) |
Aug 02, 2021 | 15.68 | 16.37 | 15.50 | 15.56 | 262,394 | -0.09(-0.56%) |
Jul 30, 2021 | 15.79 | 16.05 | 15.55 | 15.65 | 156,965 | -0.18(-1.17%) |
Jul 29, 2021 | 16.16 | 16.16 | 15.79 | 15.83 | 166,242 | -0.05(-0.31%) |
Jul 28, 2021 | 16.01 | 16.15 | 15.54 | 15.88 | 229,462 | +0.06(+0.37%) |
Jul 27, 2021 | 16.03 | 16.16 | 15.54 | 15.82 | 208,835 | -0.37(-2.28%) |
Jul 26, 2021 | 15.74 | 16.24 | 15.69 | 16.19 | 201,266 | +0.55(+3.48%) |
Jul 23, 2021 | 16.06 | 16.12 | 15.64 | 15.65 | 285,956 | -0.36(-2.25%) |
Jul 22, 2021 | 16.54 | 16.55 | 15.66 | 16.01 | 210,659 | -0.44(-2.66%) |
Jul 21, 2021 | 16.26 | 16.77 | 16.23 | 16.44 | 397,930 | +0.42(+2.61%) |
Jul 20, 2021 | 15.77 | 16.28 | 15.56 | 16.03 | 436,719 | +0.28(+1.79%) |
Jul 19, 2021 | 15.48 | 16.24 | 15.43 | 15.74 | 541,839 | -0.27(-1.70%) |
Jul 16, 2021 | 16.52 | 16.56 | 15.87 | 16.02 | 362,723 | -0.20(-1.26%) |
Jul 15, 2021 | 16.56 | 16.79 | 15.88 | 16.22 | 470,583 | -0.40(-2.40%) |
Jul 14, 2021 | 17.27 | 17.29 | 16.47 | 16.62 | 508,172 | -0.63(-3.67%) |
Jul 13, 2021 | 17.29 | 17.62 | 16.90 | 17.25 | 410,600 | -0.35(-1.99%) |
Jul 12, 2021 | 18.09 | 18.15 | 17.35 | 17.60 | 527,072 | -0.64(-3.52%) |
Jul 09, 2021 | 18.33 | 18.53 | 18.14 | 18.24 | 245,161 | +0.21(+1.19%) |
Jul 08, 2021 | 18.24 | 18.34 | 17.68 | 18.03 | 330,758 | -0.49(-2.63%) |
Jul 07, 2021 | 19.43 | 19.43 | 18.33 | 18.52 | 729,838 | -0.97(-5.00%) |
Jul 06, 2021 | 19.87 | 20.02 | 19.34 | 19.49 | 374,929 | -0.45(-2.25%) |
Jul 02, 2021 | 20.72 | 20.72 | 19.69 | 19.94 | 340,777 | -0.77(-3.71%) |