Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 14.36 | 14.47 | 14.09 | 14.39 | 237,307 | +0.14(+0.98%) |
Sep 29, 2021 | 14.49 | 14.49 | 14.21 | 14.25 | 87,107 | -0.19(-1.35%) |
Sep 28, 2021 | 14.72 | 14.72 | 14.44 | 14.45 | 55,778 | -0.30(-2.06%) |
Sep 27, 2021 | 14.81 | 14.96 | 14.65 | 14.75 | 77,942 | -0.07(-0.47%) |
Sep 24, 2021 | 15.29 | 15.29 | 14.81 | 14.82 | 57,795 | -0.57(-3.69%) |
Sep 23, 2021 | 15.31 | 15.39 | 15.13 | 15.39 | 77,777 | +0.18(+1.18%) |
Sep 22, 2021 | 15.07 | 15.29 | 15.07 | 15.21 | 61,090 | +0.22(+1.45%) |
Sep 21, 2021 | 15.13 | 15.28 | 14.82 | 14.99 | 143,893 | -0.05(-0.36%) |
Sep 20, 2021 | 15.07 | 15.23 | 14.83 | 15.05 | 147,001 | -0.15(-0.97%) |
Sep 17, 2021 | 15.35 | 15.35 | 15.09 | 15.19 | 70,757 | -0.25(-1.61%) |
Sep 16, 2021 | 15.40 | 15.50 | 15.36 | 15.44 | 49,326 | +0.01(+0.05%) |
Sep 15, 2021 | 14.97 | 15.56 | 14.97 | 15.43 | 232,787 | +0.28(+1.85%) |
Sep 14, 2021 | 15.19 | 15.35 | 15.09 | 15.15 | 98,971 | +0.02(+0.15%) |
Sep 13, 2021 | 14.91 | 15.18 | 14.91 | 15.13 | 75,661 | +0.23(+1.51%) |
Sep 10, 2021 | 14.84 | 15.02 | 14.84 | 14.91 | 72,966 | +0.12(+0.84%) |
Sep 09, 2021 | 14.80 | 14.81 | 14.48 | 14.78 | 99,506 | -0.09(-0.58%) |
Sep 08, 2021 | 15.08 | 15.08 | 14.66 | 14.87 | 153,422 | -0.29(-1.90%) |
Sep 07, 2021 | 15.18 | 15.22 | 15.01 | 15.15 | 177,787 | -0.09(-0.61%) |
Sep 03, 2021 | 15.33 | 15.42 | 15.15 | 15.25 | 57,260 | -0.02(-0.15%) |
Sep 02, 2021 | 15.29 | 15.45 | 15.11 | 15.27 | 120,431 | -0.02(-0.15%) |
Sep 01, 2021 | 15.22 | 15.43 | 15.04 | 15.29 | 126,323 | +0.09(+0.56%) |
Aug 31, 2021 | 14.91 | 15.45 | 14.76 | 15.21 | 138,658 | +0.33(+2.20%) |
Aug 30, 2021 | 14.70 | 15.03 | 14.70 | 14.88 | 62,624 | +0.21(+1.43%) |
Aug 27, 2021 | 14.61 | 14.75 | 14.53 | 14.67 | 48,441 | +0.12(+0.80%) |
Aug 26, 2021 | 14.73 | 14.79 | 14.40 | 14.56 | 272,968 | -0.19(-1.27%) |
Aug 25, 2021 | 14.28 | 14.75 | 14.21 | 14.74 | 329,955 | +0.38(+2.66%) |
Aug 24, 2021 | 14.42 | 14.42 | 14.22 | 14.36 | 247,040 | +0.00(+0.00%) |
Aug 23, 2021 | 14.34 | 14.47 | 14.22 | 14.36 | 103,540 | +0.12(+0.87%) |
Aug 20, 2021 | 14.20 | 14.31 | 14.13 | 14.24 | 119,319 | +0.02(+0.11%) |
Aug 19, 2021 | 13.80 | 14.22 | 13.72 | 14.22 | 106,465 | +0.34(+2.47%) |
Aug 18, 2021 | 13.64 | 13.99 | 13.61 | 13.88 | 105,470 | +0.16(+1.19%) |
Aug 17, 2021 | 13.56 | 13.73 | 13.47 | 13.71 | 143,534 | +0.11(+0.80%) |
Aug 16, 2021 | 14.00 | 14.01 | 13.60 | 13.61 | 118,716 | -0.32(-2.29%) |
Aug 13, 2021 | 13.82 | 14.06 | 13.82 | 13.92 | 92,710 | +0.16(+1.13%) |
Aug 12, 2021 | 13.88 | 13.92 | 13.61 | 13.77 | 98,608 | -0.08(-0.56%) |
Aug 11, 2021 | 13.82 | 13.87 | 13.68 | 13.85 | 137,491 | +0.15(+1.08%) |
Aug 10, 2021 | 13.47 | 13.85 | 13.42 | 13.70 | 122,325 | +0.26(+1.97%) |
Aug 09, 2021 | 13.50 | 13.64 | 13.34 | 13.43 | 128,047 | -0.12(-0.92%) |
Aug 06, 2021 | 13.47 | 13.74 | 13.47 | 13.56 | 50,032 | -0.04(-0.29%) |
Aug 05, 2021 | 13.41 | 13.60 | 13.36 | 13.60 | 133,411 | +0.23(+1.75%) |
Aug 04, 2021 | 13.40 | 13.51 | 13.27 | 13.36 | 86,335 | +0.02(+0.12%) |
Aug 03, 2021 | 13.67 | 13.75 | 13.29 | 13.35 | 74,553 | -0.28(-2.06%) |
Aug 02, 2021 | 14.27 | 14.45 | 13.62 | 13.63 | 89,866 | -0.57(-4.00%) |
Jul 30, 2021 | 14.40 | 14.67 | 14.07 | 14.20 | 97,280 | -0.31(-2.15%) |
Jul 29, 2021 | 13.79 | 14.51 | 13.79 | 14.51 | 143,536 | +0.71(+5.13%) |
Jul 28, 2021 | 13.85 | 13.85 | 13.61 | 13.80 | 90,223 | +0.05(+0.34%) |
Jul 27, 2021 | 13.77 | 13.86 | 13.64 | 13.75 | 115,624 | -0.08(-0.56%) |
Jul 26, 2021 | 13.92 | 14.14 | 13.78 | 13.83 | 132,315 | -0.23(-1.61%) |
Jul 23, 2021 | 14.43 | 14.63 | 13.99 | 14.06 | 111,248 | -0.32(-2.22%) |
Jul 22, 2021 | 14.59 | 14.69 | 14.24 | 14.38 | 299,021 | -0.21(-1.44%) |
Jul 21, 2021 | 14.49 | 14.77 | 14.40 | 14.59 | 67,698 | +0.19(+1.35%) |
Jul 20, 2021 | 14.21 | 14.51 | 14.21 | 14.39 | 113,798 | +0.11(+0.76%) |
Jul 19, 2021 | 13.66 | 14.47 | 13.64 | 14.28 | 189,236 | +0.54(+3.91%) |
Jul 16, 2021 | 13.89 | 13.95 | 13.66 | 13.75 | 61,968 | -0.09(-0.67%) |
Jul 15, 2021 | 14.35 | 14.35 | 13.66 | 13.84 | 162,280 | -0.35(-2.47%) |
Jul 14, 2021 | 14.25 | 14.41 | 14.05 | 14.19 | 79,916 | -0.03(-0.22%) |
Jul 13, 2021 | 14.52 | 14.59 | 14.10 | 14.22 | 75,657 | -0.28(-1.93%) |
Jul 12, 2021 | 14.54 | 14.73 | 14.44 | 14.50 | 92,596 | -0.09(-0.59%) |
Jul 09, 2021 | 14.36 | 14.61 | 14.36 | 14.59 | 42,876 | +0.33(+2.35%) |
Jul 08, 2021 | 14.23 | 14.49 | 14.17 | 14.25 | 77,581 | -0.20(-1.40%) |
Jul 07, 2021 | 14.52 | 14.94 | 14.21 | 14.45 | 114,344 | +0.10(+0.71%) |
Jul 06, 2021 | 15.10 | 15.10 | 14.35 | 14.35 | 174,599 | -0.86(-5.63%) |
Jul 02, 2021 | 15.26 | 15.33 | 15.09 | 15.21 | 68,756 | +0.01(+0.05%) |