Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 24.16 | 24.92 | 23.97 | 24.50 | 5,307 | +1.11(+4.75%) |
Sep 29, 2021 | 23.52 | 24.55 | 23.39 | 23.39 | 4,630 | -0.75(-3.11%) |
Sep 28, 2021 | 23.79 | 24.65 | 23.79 | 24.14 | 8,187 | +0.70(+2.99%) |
Sep 27, 2021 | 22.66 | 23.44 | 22.66 | 23.44 | 7,329 | +0.79(+3.49%) |
Sep 24, 2021 | 22.66 | 23.21 | 22.65 | 22.65 | 2,059 | +0.21(+0.94%) |
Sep 23, 2021 | 21.96 | 22.92 | 21.96 | 22.44 | 12,216 | +0.84(+3.89%) |
Sep 22, 2021 | 21.51 | 22.53 | 21.40 | 21.60 | 7,386 | +0.24(+1.12%) |
Sep 21, 2021 | 21.95 | 21.95 | 20.76 | 21.36 | 6,098 | +0.56(+2.69%) |
Sep 20, 2021 | 20.34 | 20.98 | 19.63 | 20.80 | 7,796 | +0.22(+1.07%) |
Sep 17, 2021 | 20.49 | 21.57 | 20.49 | 20.58 | 3,880 | +0.71(+3.56%) |
Sep 16, 2021 | 19.73 | 20.60 | 19.73 | 19.87 | 4,051 | -1.40(-6.57%) |
Sep 15, 2021 | 21.02 | 21.47 | 20.68 | 21.27 | 5,074 | +0.55(+2.65%) |
Sep 14, 2021 | 20.86 | 21.06 | 20.18 | 20.72 | 4,295 | -0.53(-2.49%) |
Sep 13, 2021 | 20.56 | 21.25 | 20.56 | 21.25 | 22,005 | -0.62(-2.83%) |
Sep 10, 2021 | 20.96 | 21.87 | 20.96 | 21.87 | 4,999 | +0.52(+2.44%) |
Sep 09, 2021 | 21.80 | 21.82 | 21.12 | 21.35 | 42,365 | -0.76(-3.43%) |
Sep 08, 2021 | 22.53 | 22.58 | 22.11 | 22.11 | 1,612 | +1.91(+9.44%) |
Sep 07, 2021 | 20.19 | 21.52 | 20.19 | 20.20 | 4,447 | +0.15(+0.75%) |
Sep 03, 2021 | 20.05 | 21.36 | 20.05 | 20.05 | 4,592 | -0.20(-0.99%) |
Sep 02, 2021 | 20.78 | 21.04 | 19.75 | 20.25 | 4,428 | +0.37(+1.86%) |
Sep 01, 2021 | 19.77 | 20.52 | 19.26 | 19.88 | 4,428 | -0.13(-0.65%) |
Aug 31, 2021 | 19.95 | 20.90 | 19.95 | 20.01 | 3,479 | -0.12(-0.60%) |
Aug 30, 2021 | 20.19 | 21.39 | 20.11 | 20.13 | 4,379 | +1.64(+8.87%) |
Aug 27, 2021 | 18.48 | 18.59 | 18.27 | 18.49 | 3,100 | +0.30(+1.64%) |
Aug 26, 2021 | 19.03 | 19.03 | 18.19 | 18.19 | 4,092 | -0.99(-5.15%) |
Aug 25, 2021 | 19.30 | 19.30 | 18.78 | 19.18 | 4,547 | -0.12(-0.62%) |
Aug 24, 2021 | 19.39 | 19.39 | 18.72 | 19.30 | 3,348 | +0.36(+1.90%) |
Aug 23, 2021 | 18.85 | 19.08 | 18.85 | 18.94 | 91,158 | +2.35(+14.16%) |
Aug 20, 2021 | 17.30 | 17.46 | 16.59 | 16.59 | 30,426 | -0.19(-1.16%) |
Aug 19, 2021 | 16.86 | 17.05 | 16.79 | 16.79 | 2,587 | -0.05(-0.27%) |
Aug 18, 2021 | 17.36 | 17.36 | 16.83 | 16.83 | 13,625 | +0.25(+1.51%) |
Aug 17, 2021 | 17.23 | 17.23 | 16.58 | 16.58 | 3,957 | -0.87(-4.99%) |
Aug 16, 2021 | 17.18 | 17.45 | 17.00 | 17.45 | 5,120 | -0.10(-0.57%) |
Aug 13, 2021 | 17.39 | 17.99 | 17.39 | 17.55 | 5,191 | -0.46(-2.57%) |
Aug 12, 2021 | 18.37 | 18.37 | 18.01 | 18.01 | 1,954 | -1.21(-6.28%) |
Aug 11, 2021 | 18.75 | 19.22 | 18.75 | 19.22 | 9,237 | +0.98(+5.37%) |
Aug 10, 2021 | 18.18 | 18.24 | 18.18 | 18.24 | 4,320 | +0.06(+0.33%) |
Aug 09, 2021 | 18.81 | 18.81 | 18.18 | 18.18 | 2,384 | -0.63(-3.35%) |
Aug 06, 2021 | 19.00 | 19.00 | 18.45 | 18.81 | 3,735 | -0.43(-2.23%) |
Aug 05, 2021 | 19.09 | 19.41 | 19.05 | 19.24 | 22,048 | -0.03(-0.16%) |
Aug 04, 2021 | 19.11 | 19.34 | 18.97 | 19.27 | 6,879 | -0.44(-2.22%) |
Aug 03, 2021 | 19.76 | 19.76 | 19.47 | 19.71 | 3,566 | +0.00(+0.00%) |
Aug 02, 2021 | 19.50 | 19.76 | 19.50 | 19.71 | 167,947 | +1.78(+9.92%) |
Jul 30, 2021 | 18.79 | 18.99 | 17.93 | 17.93 | 7,271 | +0.22(+1.24%) |
Jul 29, 2021 | 18.05 | 18.05 | 17.45 | 17.71 | 13,028 | +0.80(+4.73%) |
Jul 28, 2021 | 16.84 | 17.27 | 16.50 | 16.91 | 3,098 | +1.69(+11.10%) |
Jul 27, 2021 | 15.40 | 15.57 | 15.22 | 15.22 | 7,125 | -0.38(-2.44%) |
Jul 26, 2021 | 15.89 | 16.11 | 15.60 | 15.60 | 3,890 | -1.43(-8.40%) |
Jul 23, 2021 | 16.90 | 17.03 | 16.44 | 17.03 | 7,903 | -0.26(-1.50%) |
Jul 22, 2021 | 17.07 | 17.29 | 16.98 | 17.29 | 3,307 | -0.16(-0.92%) |
Jul 21, 2021 | 16.95 | 17.60 | 16.95 | 17.45 | 5,080 | +1.11(+6.79%) |
Jul 20, 2021 | 16.02 | 16.54 | 16.02 | 16.34 | 2,799 | -0.58(-3.43%) |
Jul 19, 2021 | 16.41 | 17.14 | 16.21 | 16.92 | 7,004 | -0.41(-2.39%) |
Jul 16, 2021 | 17.36 | 17.60 | 17.32 | 17.33 | 7,380 | +0.28(+1.66%) |
Jul 15, 2021 | 16.81 | 17.21 | 16.81 | 17.05 | 4,610 | +0.65(+3.97%) |
Jul 14, 2021 | 17.00 | 17.00 | 16.40 | 16.40 | 2,650 | -0.02(-0.14%) |
Jul 13, 2021 | 17.06 | 17.49 | 16.42 | 16.42 | 3,283 | -0.63(-3.68%) |
Jul 12, 2021 | 16.99 | 17.05 | 16.61 | 17.05 | 2,236 | +0.12(+0.71%) |
Jul 09, 2021 | 17.05 | 17.78 | 16.32 | 16.93 | 39,579 | -0.60(-3.42%) |
Jul 08, 2021 | 16.83 | 17.69 | 16.67 | 17.53 | 4,730 | -0.61(-3.36%) |
Jul 07, 2021 | 17.64 | 18.19 | 17.08 | 18.14 | 2,540 | +0.96(+5.59%) |
Jul 06, 2021 | 17.20 | 17.33 | 17.07 | 17.18 | 5,509 | +0.66(+4.00%) |
Jul 02, 2021 | 17.12 | 17.28 | 16.51 | 16.52 | 26,930 | -0.75(-4.35%) |