Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 14.70 | 14.88 | 14.32 | 14.65 | 5,663,261 | -0.04(-0.27%) |
Sep 29, 2021 | 15.22 | 15.60 | 14.50 | 14.69 | 8,004,645 | -0.43(-2.84%) |
Sep 28, 2021 | 15.73 | 15.81 | 14.97 | 15.12 | 8,209,870 | -0.67(-4.24%) |
Sep 27, 2021 | 14.96 | 15.95 | 14.88 | 15.79 | 10,619,978 | +0.82(+5.48%) |
Sep 24, 2021 | 14.41 | 15.29 | 14.40 | 14.97 | 9,228,346 | +0.44(+3.03%) |
Sep 23, 2021 | 14.19 | 14.79 | 14.04 | 14.53 | 15,281,312 | +0.87(+6.37%) |
Sep 22, 2021 | 13.39 | 13.72 | 13.36 | 13.66 | 5,199,099 | +0.29(+2.17%) |
Sep 21, 2021 | 13.35 | 13.77 | 13.12 | 13.37 | 6,423,004 | +0.07(+0.53%) |
Sep 20, 2021 | 12.84 | 13.40 | 12.77 | 13.30 | 7,462,290 | -0.20(-1.48%) |
Sep 17, 2021 | 12.70 | 13.50 | 12.61 | 13.50 | 11,508,273 | +0.89(+7.06%) |
Sep 16, 2021 | 12.75 | 12.96 | 12.14 | 12.61 | 17,900,086 | -0.60(-4.54%) |
Sep 15, 2021 | 13.20 | 13.28 | 13.05 | 13.21 | 3,720,777 | -0.04(-0.30%) |
Sep 14, 2021 | 13.68 | 13.86 | 12.96 | 13.25 | 7,886,399 | -0.35(-2.57%) |
Sep 13, 2021 | 13.73 | 13.75 | 13.15 | 13.60 | 6,100,069 | +0.04(+0.29%) |
Sep 10, 2021 | 13.99 | 14.09 | 13.51 | 13.56 | 5,433,270 | -0.41(-2.93%) |
Sep 09, 2021 | 13.77 | 14.06 | 13.62 | 13.97 | 4,501,985 | +0.14(+1.01%) |
Sep 08, 2021 | 14.10 | 14.19 | 13.58 | 13.83 | 5,868,279 | -0.29(-2.05%) |
Sep 07, 2021 | 14.12 | 14.47 | 14.05 | 14.12 | 4,693,592 | +0.11(+0.79%) |
Sep 03, 2021 | 14.13 | 14.13 | 13.78 | 14.01 | 5,275,060 | -0.14(-0.99%) |
Sep 02, 2021 | 14.30 | 14.40 | 14.08 | 14.15 | 4,424,635 | -0.16(-1.12%) |
Sep 01, 2021 | 13.87 | 14.59 | 13.73 | 14.31 | 8,120,351 | +0.36(+2.58%) |
Aug 31, 2021 | 13.75 | 14.07 | 13.73 | 13.95 | 5,422,569 | +0.22(+1.60%) |
Aug 30, 2021 | 14.00 | 14.08 | 13.44 | 13.73 | 5,845,633 | -0.31(-2.21%) |
Aug 27, 2021 | 13.90 | 14.13 | 13.73 | 14.04 | 6,754,989 | +0.29(+2.11%) |
Aug 26, 2021 | 14.05 | 14.49 | 13.68 | 13.75 | 7,995,939 | -0.31(-2.20%) |
Aug 25, 2021 | 14.16 | 14.26 | 13.77 | 14.06 | 5,239,615 | -0.20(-1.40%) |
Aug 24, 2021 | 13.86 | 14.29 | 13.72 | 14.26 | 6,504,517 | +0.48(+3.48%) |
Aug 23, 2021 | 13.50 | 13.96 | 13.37 | 13.78 | 7,482,062 | +0.49(+3.69%) |
Aug 20, 2021 | 13.27 | 13.65 | 13.16 | 13.29 | 8,643,330 | +0.10(+0.76%) |
Aug 19, 2021 | 14.05 | 14.37 | 13.11 | 13.19 | 14,928,309 | -1.03(-7.24%) |
Aug 18, 2021 | 14.00 | 14.75 | 13.90 | 14.22 | 8,085,023 | +0.22(+1.57%) |
Aug 17, 2021 | 14.02 | 14.35 | 13.66 | 14.00 | 11,284,229 | -0.13(-0.92%) |
Aug 16, 2021 | 14.38 | 14.51 | 13.45 | 14.13 | 15,478,791 | -0.27(-1.87%) |
Aug 13, 2021 | 15.04 | 15.16 | 14.07 | 14.40 | 26,868,690 | -0.75(-4.95%) |
Aug 12, 2021 | 17.00 | 17.52 | 14.98 | 15.15 | 36,759,680 | -3.14(-17.17%) |
Aug 11, 2021 | 18.40 | 18.50 | 17.70 | 18.29 | 11,662,545 | +0.02(+0.11%) |
Aug 10, 2021 | 18.15 | 19.48 | 17.25 | 18.27 | 50,740,220 | +3.24(+21.56%) |
Aug 09, 2021 | 14.46 | 15.07 | 13.96 | 15.03 | 10,600,493 | +0.57(+3.94%) |
Aug 06, 2021 | 15.56 | 15.66 | 14.33 | 14.46 | 10,691,612 | -1.07(-6.89%) |
Aug 05, 2021 | 14.83 | 15.64 | 14.71 | 15.53 | 5,426,188 | +0.76(+5.15%) |
Aug 04, 2021 | 14.82 | 15.33 | 14.48 | 14.77 | 5,664,177 | -0.03(-0.20%) |
Aug 03, 2021 | 15.90 | 15.93 | 14.77 | 14.80 | 7,307,066 | -1.16(-7.27%) |
Aug 02, 2021 | 16.20 | 16.42 | 15.85 | 15.96 | 2,807,026 | -0.16(-0.99%) |
Jul 30, 2021 | 16.49 | 16.90 | 15.96 | 16.12 | 3,636,423 | -0.39(-2.36%) |
Jul 29, 2021 | 16.75 | 17.04 | 16.48 | 16.51 | 3,536,577 | -0.12(-0.72%) |
Jul 28, 2021 | 15.99 | 16.73 | 15.98 | 16.63 | 2,716,591 | +0.74(+4.66%) |
Jul 27, 2021 | 16.15 | 16.28 | 15.57 | 15.89 | 5,039,979 | -0.41(-2.52%) |
Jul 26, 2021 | 15.77 | 16.66 | 15.71 | 16.30 | 3,807,834 | +0.38(+2.39%) |
Jul 23, 2021 | 15.68 | 16.20 | 15.46 | 15.92 | 4,659,901 | -0.18(-1.12%) |
Jul 22, 2021 | 16.82 | 16.84 | 15.95 | 16.10 | 2,847,817 | -0.29(-1.77%) |
Jul 21, 2021 | 15.96 | 16.54 | 15.95 | 16.39 | 3,427,528 | +0.45(+2.82%) |
Jul 20, 2021 | 15.32 | 16.06 | 15.09 | 15.94 | 4,410,105 | +0.78(+5.15%) |
Jul 19, 2021 | 14.81 | 15.49 | 14.48 | 15.16 | 6,551,427 | -0.16(-1.04%) |
Jul 16, 2021 | 15.50 | 15.75 | 15.11 | 15.32 | 4,013,996 | -0.22(-1.42%) |
Jul 15, 2021 | 15.38 | 16.08 | 15.03 | 15.54 | 7,041,148 | +0.16(+1.04%) |
Jul 14, 2021 | 16.21 | 16.40 | 15.31 | 15.38 | 7,108,239 | -0.99(-6.05%) |
Jul 13, 2021 | 17.00 | 17.04 | 16.34 | 16.37 | 3,640,503 | -0.69(-4.04%) |
Jul 12, 2021 | 17.17 | 17.17 | 16.48 | 17.06 | 3,900,905 | +0.16(+0.95%) |
Jul 09, 2021 | 17.10 | 17.23 | 16.68 | 16.90 | 6,093,843 | -0.11(-0.65%) |
Jul 08, 2021 | 16.01 | 17.21 | 15.84 | 17.01 | 6,828,938 | +0.12(+0.71%) |
Jul 07, 2021 | 17.85 | 17.94 | 16.59 | 16.89 | 7,374,852 | -1.08(-6.01%) |
Jul 06, 2021 | 17.91 | 18.54 | 17.60 | 17.97 | 4,543,739 | +0.04(+0.22%) |
Jul 02, 2021 | 18.25 | 18.46 | 17.69 | 17.93 | 5,672,605 | -0.49(-2.66%) |