Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2021 | 17.27 | 17.27 | 17.27 | 0 | -0.61(-3.41%) | |
Oct 01, 2021 | 17.89 | 18.03 | 17.50 | 17.88 | 1,978,398 | +0.08(+0.45%) |
Sep 30, 2021 | 17.61 | 17.91 | 17.53 | 17.80 | 1,969,072 | +0.24(+1.37%) |
Sep 29, 2021 | 17.79 | 17.89 | 17.52 | 17.56 | 1,670,883 | -0.14(-0.79%) |
Sep 28, 2021 | 17.82 | 17.91 | 17.61 | 17.70 | 1,851,259 | -0.35(-1.94%) |
Sep 27, 2021 | 18.06 | 18.19 | 17.87 | 18.05 | 1,665,561 | -0.14(-0.77%) |
Sep 24, 2021 | 18.25 | 18.41 | 18.10 | 18.19 | 1,336,396 | -0.09(-0.49%) |
Sep 23, 2021 | 17.89 | 18.39 | 17.89 | 18.28 | 1,845,156 | +0.33(+1.84%) |
Sep 22, 2021 | 17.71 | 18.08 | 17.69 | 17.95 | 2,343,095 | +0.25(+1.41%) |
Sep 21, 2021 | 17.94 | 17.98 | 17.70 | 17.70 | 1,880,371 | -0.03(-0.17%) |
Sep 20, 2021 | 17.76 | 17.94 | 17.41 | 17.73 | 2,875,832 | -0.54(-2.96%) |
Sep 17, 2021 | 18.42 | 18.51 | 18.16 | 18.27 | 9,374,328 | -0.22(-1.19%) |
Sep 16, 2021 | 18.64 | 18.64 | 18.36 | 18.49 | 3,016,722 | +0.00(+0.00%) |
Sep 15, 2021 | 18.51 | 18.62 | 18.20 | 18.49 | 1,930,688 | -0.08(-0.43%) |
Sep 14, 2021 | 18.59 | 19.09 | 18.48 | 18.57 | 3,182,713 | +0.16(+0.87%) |
Sep 13, 2021 | 18.27 | 18.50 | 18.13 | 18.41 | 3,205,118 | +0.24(+1.32%) |
Sep 10, 2021 | 18.64 | 18.51 | 18.13 | 18.17 | 2,112,891 | -0.34(-1.84%) |
Sep 09, 2021 | 18.28 | 18.64 | 18.21 | 18.51 | 2,438,514 | +0.15(+0.82%) |
Sep 08, 2021 | 18.05 | 18.40 | 17.90 | 18.36 | 2,644,467 | +0.21(+1.16%) |
Sep 07, 2021 | 18.60 | 18.74 | 18.07 | 18.15 | 2,868,711 | -0.40(-2.16%) |
Sep 03, 2021 | 18.21 | 18.59 | 18.21 | 18.55 | 1,756,823 | +0.26(+1.42%) |
Sep 02, 2021 | 18.28 | 18.48 | 18.14 | 18.29 | 1,515,160 | +0.01(+0.05%) |
Sep 01, 2021 | 18.28 | 18.50 | 18.10 | 18.28 | 3,092,610 | +0.09(+0.49%) |
Aug 31, 2021 | 18.48 | 18.60 | 18.04 | 18.19 | 3,661,471 | -0.46(-2.47%) |
Aug 30, 2021 | 18.88 | 19.09 | 18.59 | 18.65 | 2,105,093 | +0.10(+0.54%) |
Aug 27, 2021 | 18.37 | 18.81 | 18.30 | 18.55 | 1,796,916 | +0.15(+0.82%) |
Aug 26, 2021 | 18.62 | 19.09 | 18.35 | 18.40 | 3,917,053 | +0.02(+0.11%) |
Aug 25, 2021 | 18.04 | 18.44 | 17.99 | 18.38 | 2,391,135 | +0.18(+0.99%) |
Aug 24, 2021 | 17.71 | 18.38 | 17.60 | 18.20 | 3,632,863 | +0.82(+4.72%) |
Aug 23, 2021 | 17.32 | 17.61 | 17.26 | 17.38 | 2,396,457 | +0.37(+2.18%) |
Aug 20, 2021 | 16.88 | 17.07 | 16.80 | 17.01 | 1,796,876 | +0.15(+0.89%) |
Aug 19, 2021 | 16.79 | 17.20 | 16.74 | 16.86 | 1,904,813 | -0.08(-0.47%) |
Aug 18, 2021 | 17.30 | 17.30 | 16.93 | 16.94 | 1,796,636 | -0.33(-1.91%) |
Aug 17, 2021 | 17.47 | 17.55 | 17.11 | 17.27 | 3,099,660 | -0.38(-2.15%) |
Aug 16, 2021 | 17.97 | 18.00 | 17.37 | 17.65 | 3,739,759 | -0.42(-2.32%) |
Aug 13, 2021 | 18.30 | 18.34 | 17.96 | 18.07 | 2,485,009 | -0.28(-1.53%) |
Aug 12, 2021 | 17.74 | 18.51 | 17.72 | 18.35 | 4,392,510 | +0.71(+4.02%) |
Aug 11, 2021 | 17.81 | 17.94 | 17.43 | 17.64 | 4,205,053 | -0.24(-1.34%) |
Aug 10, 2021 | 17.88 | 18.28 | 17.71 | 17.88 | 5,979,500 | +0.07(+0.39%) |
Aug 09, 2021 | 16.65 | 17.94 | 16.62 | 17.81 | 9,999,538 | +1.13(+6.77%) |
Aug 06, 2021 | 17.83 | 18.20 | 16.62 | 16.68 | 17,482,150 | -3.41(-16.97%) |
Aug 05, 2021 | 20.40 | 20.52 | 20.03 | 20.09 | 4,232,128 | -0.35(-1.71%) |
Aug 04, 2021 | 20.57 | 20.65 | 20.35 | 20.44 | 1,959,876 | -0.13(-0.63%) |
Aug 03, 2021 | 20.40 | 20.79 | 20.22 | 20.57 | 1,680,439 | +0.23(+1.13%) |