Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 15.28 | 15.38 | 15.26 | 15.37 | 19,998 | -0.21(-1.35%) |
Sep 29, 2021 | 15.64 | 15.69 | 15.55 | 15.58 | 10,935 | -0.26(-1.64%) |
Sep 28, 2021 | 15.79 | 15.88 | 15.78 | 15.84 | 13,429 | -0.18(-1.12%) |
Sep 27, 2021 | 15.98 | 16.03 | 15.97 | 16.02 | 9,446 | -0.10(-0.62%) |
Sep 24, 2021 | 16.12 | 16.20 | 16.11 | 16.12 | 5,327 | -0.08(-0.49%) |
Sep 23, 2021 | 16.26 | 16.26 | 16.20 | 16.20 | 10,777 | +0.09(+0.56%) |
Sep 22, 2021 | 16.06 | 16.23 | 16.05 | 16.11 | 38,297 | +0.08(+0.50%) |
Sep 21, 2021 | 15.98 | 16.07 | 15.95 | 16.03 | 13,301 | +0.38(+2.43%) |
Sep 20, 2021 | 15.61 | 15.66 | 15.54 | 15.65 | 17,305 | +0.03(+0.19%) |
Sep 17, 2021 | 15.68 | 15.68 | 15.55 | 15.62 | 5,988 | +0.08(+0.51%) |
Sep 16, 2021 | 15.63 | 15.66 | 15.54 | 15.54 | 17,218 | -0.38(-2.39%) |
Sep 15, 2021 | 15.74 | 16.00 | 15.66 | 15.92 | 18,977 | -0.11(-0.69%) |
Sep 14, 2021 | 16.27 | 16.27 | 15.93 | 16.03 | 9,666 | -0.07(-0.43%) |
Sep 13, 2021 | 16.17 | 16.23 | 16.02 | 16.10 | 5,258 | -0.19(-1.17%) |
Sep 10, 2021 | 16.21 | 16.29 | 16.21 | 16.29 | 15,982 | -0.15(-0.91%) |
Sep 09, 2021 | 16.30 | 16.44 | 16.29 | 16.44 | 7,369 | -0.15(-0.88%) |
Sep 08, 2021 | 16.50 | 16.61 | 16.43 | 16.59 | 10,667 | +0.01(+0.04%) |
Sep 07, 2021 | 16.45 | 16.59 | 16.41 | 16.58 | 11,783 | -0.25(-1.49%) |
Sep 03, 2021 | 16.79 | 16.84 | 16.75 | 16.83 | 5,315 | +0.04(+0.24%) |
Sep 02, 2021 | 16.84 | 16.86 | 16.74 | 16.79 | 12,353 | +0.00(+0.00%) |
Sep 01, 2021 | 16.80 | 16.91 | 16.79 | 16.79 | 12,367 | +0.08(+0.48%) |
Aug 31, 2021 | 16.77 | 16.80 | 16.67 | 16.71 | 23,164 | -0.38(-2.22%) |
Aug 30, 2021 | 16.68 | 17.15 | 16.68 | 17.09 | 10,320 | +0.03(+0.18%) |
Aug 27, 2021 | 16.98 | 17.09 | 16.95 | 17.06 | 16,233 | -0.38(-2.16%) |
Aug 26, 2021 | 17.52 | 17.54 | 17.43 | 17.44 | 8,272 | -0.30(-1.68%) |
Aug 25, 2021 | 17.55 | 17.77 | 17.53 | 17.73 | 6,647 | +0.05(+0.31%) |
Aug 24, 2021 | 17.99 | 17.99 | 17.67 | 17.68 | 32,208 | -0.93(-5.00%) |
Aug 23, 2021 | 18.65 | 18.68 | 18.54 | 18.61 | 664,339 | +2.42(+14.95%) |
Aug 20, 2021 | 15.98 | 16.21 | 15.94 | 16.19 | 14,646 | +0.33(+2.08%) |
Aug 19, 2021 | 15.78 | 16.25 | 15.78 | 15.86 | 23,169 | -0.16(-1.00%) |
Aug 18, 2021 | 16.03 | 16.65 | 15.97 | 16.02 | 52,275 | -0.34(-2.08%) |
Aug 17, 2021 | 16.34 | 16.75 | 16.25 | 16.36 | 30,910 | -0.25(-1.48%) |
Aug 16, 2021 | 16.50 | 16.68 | 16.47 | 16.61 | 27,179 | -0.13(-0.81%) |
Aug 13, 2021 | 16.74 | 16.88 | 16.73 | 16.74 | 12,093 | -0.13(-0.77%) |
Aug 12, 2021 | 16.77 | 16.87 | 16.77 | 16.87 | 16,646 | +0.06(+0.36%) |
Aug 11, 2021 | 16.71 | 16.88 | 16.71 | 16.81 | 10,303 | +0.43(+2.63%) |
Aug 10, 2021 | 16.16 | 16.78 | 16.16 | 16.38 | 7,260 | +0.18(+1.08%) |
Aug 09, 2021 | 16.15 | 16.32 | 16.13 | 16.20 | 26,678 | +0.16(+0.97%) |
Aug 06, 2021 | 15.99 | 16.14 | 15.97 | 16.05 | 29,400 | -0.07(-0.44%) |
Aug 05, 2021 | 16.08 | 16.13 | 16.00 | 16.12 | 8,725 | +0.15(+0.94%) |
Aug 04, 2021 | 16.24 | 16.24 | 15.97 | 15.97 | 18,486 | -0.28(-1.69%) |
Aug 03, 2021 | 16.15 | 16.29 | 16.15 | 16.25 | 158,200 | +0.44(+2.75%) |
Aug 02, 2021 | 15.87 | 15.87 | 15.80 | 15.81 | 8,904 | +0.07(+0.44%) |
Jul 30, 2021 | 15.87 | 15.87 | 15.73 | 15.74 | 24,922 | -0.01(-0.06%) |
Jul 29, 2021 | 15.81 | 15.91 | 15.75 | 15.75 | 155,064 | +0.11(+0.70%) |
Jul 28, 2021 | 15.66 | 15.70 | 15.60 | 15.64 | 31,218 | -0.03(-0.19%) |
Jul 27, 2021 | 15.51 | 15.95 | 15.51 | 15.67 | 12,442 | +0.16(+1.03%) |
Jul 26, 2021 | 15.44 | 15.52 | 15.41 | 15.51 | 10,573 | +0.15(+0.98%) |
Jul 23, 2021 | 15.33 | 15.41 | 15.31 | 15.36 | 12,345 | -0.05(-0.32%) |
Jul 22, 2021 | 15.46 | 15.47 | 15.39 | 15.41 | 52,504 | +0.05(+0.33%) |
Jul 21, 2021 | 15.35 | 15.40 | 15.35 | 15.36 | 11,664 | +0.13(+0.85%) |
Jul 20, 2021 | 15.15 | 15.32 | 15.13 | 15.23 | 9,527 | -0.19(-1.23%) |
Jul 19, 2021 | 15.50 | 15.53 | 15.31 | 15.42 | 14,519 | -0.30(-1.91%) |
Jul 16, 2021 | 15.61 | 15.74 | 15.60 | 15.72 | 6,992 | -0.02(-0.13%) |
Jul 15, 2021 | 15.70 | 15.80 | 15.67 | 15.74 | 8,620 | +0.00(+0.00%) |
Jul 14, 2021 | 15.63 | 15.74 | 15.63 | 15.74 | 4,508 | +0.05(+0.32%) |
Jul 13, 2021 | 15.67 | 15.69 | 15.61 | 15.69 | 7,233 | -0.04(-0.25%) |
Jul 12, 2021 | 15.72 | 15.78 | 15.70 | 15.73 | 6,729 | +0.00(+0.00%) |
Jul 09, 2021 | 15.61 | 15.82 | 15.61 | 15.73 | 7,244 | +0.13(+0.83%) |
Jul 08, 2021 | 15.71 | 15.72 | 15.60 | 15.60 | 12,597 | -0.15(-0.98%) |
Jul 07, 2021 | 15.68 | 15.76 | 15.68 | 15.75 | 22,693 | +0.34(+2.23%) |
Jul 06, 2021 | 15.47 | 15.49 | 15.37 | 15.41 | 44,783 | +0.39(+2.60%) |
Jul 02, 2021 | 14.98 | 15.11 | 14.98 | 15.02 | 10,313 | +0.04(+0.30%) |