Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 15.80 | 15.80 | 15.53 | 15.55 | 154,038 | -0.08(-0.52%) |
Sep 29, 2021 | 15.72 | 15.72 | 15.51 | 15.63 | 104,240 | -0.06(-0.39%) |
Sep 28, 2021 | 15.75 | 15.75 | 15.58 | 15.69 | 130,139 | -0.11(-0.68%) |
Sep 27, 2021 | 15.69 | 15.83 | 15.57 | 15.80 | 128,132 | +0.10(+0.64%) |
Sep 24, 2021 | 15.61 | 15.75 | 15.61 | 15.70 | 76,688 | +0.07(+0.47%) |
Sep 23, 2021 | 15.55 | 15.70 | 15.55 | 15.63 | 147,925 | +0.13(+0.83%) |
Sep 22, 2021 | 15.43 | 15.60 | 15.43 | 15.50 | 179,233 | +0.06(+0.39%) |
Sep 21, 2021 | 15.40 | 15.47 | 15.38 | 15.44 | 126,937 | +0.07(+0.48%) |
Sep 20, 2021 | 15.42 | 15.51 | 15.35 | 15.36 | 182,391 | -0.18(-1.13%) |
Sep 17, 2021 | 15.56 | 15.58 | 15.44 | 15.54 | 119,110 | -0.04(-0.26%) |
Sep 16, 2021 | 15.57 | 15.60 | 15.51 | 15.58 | 152,976 | -0.01(-0.04%) |
Sep 15, 2021 | 15.55 | 15.61 | 15.49 | 15.59 | 128,179 | +0.10(+0.64%) |
Sep 14, 2021 | 15.49 | 15.51 | 15.45 | 15.49 | 149,972 | +0.03(+0.21%) |
Sep 13, 2021 | 15.44 | 15.47 | 15.43 | 15.45 | 125,675 | +0.07(+0.47%) |
Sep 10, 2021 | 15.42 | 15.46 | 15.38 | 15.38 | 110,474 | -0.05(-0.30%) |
Sep 09, 2021 | 15.44 | 15.46 | 15.35 | 15.43 | 130,814 | +0.07(+0.43%) |
Sep 08, 2021 | 15.40 | 15.40 | 15.28 | 15.36 | 118,977 | -0.05(-0.34%) |
Sep 07, 2021 | 15.47 | 15.50 | 15.40 | 15.42 | 100,239 | -0.09(-0.55%) |
Sep 03, 2021 | 15.51 | 15.51 | 15.42 | 15.50 | 171,471 | +0.07(+0.47%) |
Sep 02, 2021 | 15.41 | 15.49 | 15.40 | 15.43 | 129,724 | +0.08(+0.51%) |
Sep 01, 2021 | 15.29 | 15.46 | 15.29 | 15.35 | 200,726 | +0.07(+0.47%) |
Aug 31, 2021 | 15.10 | 15.29 | 15.10 | 15.28 | 152,474 | +0.20(+1.31%) |
Aug 30, 2021 | 15.03 | 15.09 | 15.03 | 15.08 | 114,631 | +0.11(+0.70%) |
Aug 27, 2021 | 14.84 | 15.02 | 14.84 | 14.98 | 155,430 | +0.20(+1.38%) |
Aug 26, 2021 | 14.77 | 14.81 | 14.77 | 14.77 | 105,295 | -0.01(-0.09%) |
Aug 25, 2021 | 14.76 | 14.81 | 14.76 | 14.79 | 186,630 | -0.03(-0.18%) |
Aug 24, 2021 | 14.79 | 14.85 | 14.79 | 14.81 | 167,826 | +0.05(+0.36%) |
Aug 23, 2021 | 14.77 | 14.81 | 14.74 | 14.76 | 317,029 | +0.03(+0.22%) |
Aug 20, 2021 | 14.63 | 14.73 | 14.63 | 14.73 | 77,024 | +0.13(+0.90%) |
Aug 19, 2021 | 14.50 | 14.60 | 14.38 | 14.60 | 240,878 | +0.01(+0.04%) |
Aug 18, 2021 | 14.60 | 14.73 | 14.58 | 14.59 | 122,582 | -0.04(-0.27%) |
Aug 17, 2021 | 14.65 | 14.72 | 14.63 | 14.63 | 115,810 | -0.09(-0.62%) |
Aug 16, 2021 | 14.64 | 14.73 | 14.60 | 14.72 | 175,692 | +0.03(+0.22%) |
Aug 13, 2021 | 14.77 | 14.80 | 14.68 | 14.69 | 177,527 | -0.04(-0.27%) |
Aug 12, 2021 | 14.72 | 14.76 | 14.72 | 14.73 | 80,160 | +0.01(+0.09%) |
Aug 11, 2021 | 14.75 | 14.75 | 14.69 | 14.71 | 99,677 | +0.04(+0.27%) |
Aug 10, 2021 | 14.69 | 14.69 | 14.64 | 14.67 | 92,141 | -0.01(-0.09%) |
Aug 09, 2021 | 14.73 | 14.73 | 14.64 | 14.69 | 75,963 | +0.00(+0.00%) |
Aug 06, 2021 | 14.70 | 14.72 | 14.64 | 14.69 | 147,129 | -0.04(-0.27%) |
Aug 05, 2021 | 14.69 | 14.75 | 14.68 | 14.73 | 79,558 | +0.06(+0.40%) |
Aug 04, 2021 | 14.66 | 14.71 | 14.64 | 14.67 | 112,572 | +0.01(+0.09%) |
Aug 03, 2021 | 14.59 | 14.71 | 14.59 | 14.65 | 181,358 | +0.10(+0.68%) |
Aug 02, 2021 | 14.56 | 14.56 | 14.41 | 14.56 | 67,234 | +0.06(+0.41%) |
Jul 30, 2021 | 14.29 | 14.50 | 14.29 | 14.50 | 31,118 | +0.09(+0.65%) |
Jul 29, 2021 | 14.44 | 14.50 | 14.39 | 14.40 | 50,423 | -0.02(-0.10%) |
Jul 28, 2021 | 14.42 | 14.43 | 14.37 | 14.42 | 72,648 | +0.08(+0.55%) |
Jul 27, 2021 | 14.37 | 14.39 | 14.28 | 14.34 | 88,291 | -0.10(-0.68%) |
Jul 26, 2021 | 14.49 | 14.49 | 14.42 | 14.44 | 122,195 | -0.07(-0.45%) |
Jul 23, 2021 | 14.42 | 14.53 | 14.34 | 14.50 | 82,385 | +0.13(+0.91%) |
Jul 22, 2021 | 14.34 | 14.41 | 14.32 | 14.37 | 118,631 | +0.12(+0.83%) |
Jul 21, 2021 | 14.21 | 14.34 | 14.21 | 14.25 | 74,139 | +0.03(+0.23%) |
Jul 20, 2021 | 13.98 | 14.24 | 13.98 | 14.22 | 115,343 | +0.20(+1.45%) |
Jul 19, 2021 | 14.18 | 14.25 | 14.00 | 14.02 | 282,891 | -0.37(-2.55%) |
Jul 16, 2021 | 14.46 | 14.47 | 14.37 | 14.39 | 65,711 | -0.01(-0.05%) |
Jul 15, 2021 | 14.35 | 14.44 | 14.35 | 14.39 | 45,040 | +0.06(+0.41%) |
Jul 14, 2021 | 14.48 | 14.48 | 14.33 | 14.33 | 44,965 | -0.01(-0.05%) |
Jul 13, 2021 | 14.35 | 14.39 | 14.31 | 14.34 | 65,277 | +0.01(+0.09%) |
Jul 12, 2021 | 14.33 | 14.35 | 14.29 | 14.33 | 57,568 | -0.04(-0.27%) |
Jul 09, 2021 | 14.34 | 14.40 | 14.33 | 14.37 | 49,477 | +0.11(+0.78%) |
Jul 08, 2021 | 14.27 | 14.40 | 14.24 | 14.25 | 90,336 | -0.08(-0.55%) |
Jul 07, 2021 | 14.37 | 14.42 | 14.26 | 14.33 | 74,939 | +0.07(+0.51%) |
Jul 06, 2021 | 14.33 | 14.37 | 14.24 | 14.26 | 90,083 | -0.16(-1.09%) |
Jul 02, 2021 | 14.44 | 14.50 | 14.39 | 14.42 | 70,467 | +0.03(+0.18%) |