Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 15.40 | 15.51 | 15.17 | 15.18 | 291,441 | -0.15(-0.95%) |
Sep 29, 2021 | 15.36 | 15.49 | 15.17 | 15.32 | 211,213 | -0.05(-0.31%) |
Sep 28, 2021 | 15.54 | 15.73 | 15.33 | 15.37 | 201,903 | -0.17(-1.12%) |
Sep 27, 2021 | 15.24 | 15.71 | 15.20 | 15.54 | 290,084 | +0.37(+2.42%) |
Sep 24, 2021 | 15.03 | 15.31 | 14.98 | 15.18 | 259,430 | +0.15(+1.03%) |
Sep 23, 2021 | 15.15 | 15.27 | 14.90 | 15.02 | 468,079 | -0.11(-0.70%) |
Sep 22, 2021 | 15.24 | 15.34 | 15.11 | 15.13 | 279,810 | -0.09(-0.57%) |
Sep 21, 2021 | 15.01 | 15.28 | 14.73 | 15.22 | 451,966 | +0.56(+3.83%) |
Sep 20, 2021 | 14.58 | 14.70 | 14.24 | 14.65 | 310,838 | +0.01(+0.07%) |
Sep 17, 2021 | 14.67 | 14.67 | 14.35 | 14.65 | 991,225 | +0.01(+0.07%) |
Sep 16, 2021 | 14.83 | 14.83 | 14.52 | 14.64 | 415,584 | -0.11(-0.76%) |
Sep 15, 2021 | 14.61 | 14.83 | 14.54 | 14.75 | 776,531 | +0.12(+0.83%) |
Sep 14, 2021 | 14.90 | 14.90 | 14.50 | 14.63 | 212,266 | -0.21(-1.39%) |
Sep 13, 2021 | 15.04 | 15.04 | 14.64 | 14.83 | 300,803 | +0.16(+1.08%) |
Sep 10, 2021 | 14.45 | 14.69 | 14.35 | 14.67 | 329,014 | +0.22(+1.55%) |
Sep 09, 2021 | 14.69 | 14.69 | 14.39 | 14.45 | 221,468 | -0.24(-1.65%) |
Sep 08, 2021 | 14.59 | 14.69 | 14.40 | 14.69 | 515,453 | +0.11(+0.77%) |
Sep 07, 2021 | 14.66 | 14.74 | 14.56 | 14.58 | 175,114 | -0.10(-0.70%) |
Sep 03, 2021 | 14.87 | 15.02 | 14.58 | 14.68 | 217,644 | -0.16(-1.07%) |
Sep 02, 2021 | 14.64 | 14.86 | 14.50 | 14.84 | 404,352 | +0.24(+1.66%) |
Sep 01, 2021 | 14.55 | 14.74 | 14.34 | 14.60 | 293,756 | +0.04(+0.26%) |
Aug 31, 2021 | 15.08 | 15.15 | 14.54 | 14.56 | 334,854 | -0.56(-3.71%) |
Aug 30, 2021 | 15.01 | 15.14 | 14.85 | 15.12 | 199,581 | +0.10(+0.68%) |
Aug 27, 2021 | 14.63 | 15.05 | 14.63 | 15.02 | 288,802 | +0.41(+2.81%) |
Aug 26, 2021 | 14.66 | 14.74 | 14.50 | 14.61 | 161,528 | -0.03(-0.19%) |
Aug 25, 2021 | 14.63 | 14.69 | 14.47 | 14.64 | 181,715 | -0.03(-0.19%) |
Aug 24, 2021 | 14.88 | 14.88 | 14.57 | 14.66 | 193,507 | -0.13(-0.88%) |
Aug 23, 2021 | 14.82 | 14.95 | 14.70 | 14.79 | 188,762 | +0.01(+0.06%) |
Aug 20, 2021 | 14.31 | 14.85 | 14.31 | 14.78 | 379,328 | +0.47(+3.26%) |
Aug 19, 2021 | 14.22 | 14.41 | 14.18 | 14.32 | 247,649 | +0.03(+0.20%) |
Aug 18, 2021 | 14.31 | 14.64 | 14.22 | 14.29 | 347,925 | +0.09(+0.66%) |
Aug 17, 2021 | 14.17 | 14.22 | 14.02 | 14.20 | 203,235 | -0.07(-0.46%) |
Aug 16, 2021 | 14.08 | 14.29 | 13.91 | 14.26 | 383,766 | +0.12(+0.86%) |
Aug 13, 2021 | 14.30 | 14.30 | 14.13 | 14.14 | 185,512 | -0.11(-0.79%) |
Aug 12, 2021 | 14.43 | 14.48 | 14.23 | 14.25 | 215,482 | -0.16(-1.10%) |
Aug 11, 2021 | 14.08 | 14.41 | 14.07 | 14.41 | 191,223 | +0.34(+2.39%) |
Aug 10, 2021 | 13.93 | 14.13 | 13.82 | 14.08 | 188,926 | +0.19(+1.35%) |
Aug 09, 2021 | 13.86 | 14.01 | 13.81 | 13.89 | 339,793 | -0.30(-2.11%) |
Aug 06, 2021 | 14.23 | 14.35 | 14.13 | 14.19 | 214,455 | +0.06(+0.40%) |
Aug 05, 2021 | 14.21 | 14.33 | 13.99 | 14.13 | 195,644 | -0.01(-0.07%) |
Aug 04, 2021 | 14.71 | 14.71 | 14.14 | 14.14 | 273,754 | -0.47(-3.20%) |
Aug 03, 2021 | 14.49 | 14.67 | 14.41 | 14.61 | 359,024 | +0.12(+0.84%) |
Aug 02, 2021 | 14.79 | 14.93 | 14.44 | 14.49 | 275,986 | -0.29(-1.96%) |
Jul 30, 2021 | 14.59 | 14.82 | 14.53 | 14.78 | 393,228 | +0.18(+1.22%) |
Jul 29, 2021 | 14.48 | 14.69 | 14.37 | 14.60 | 211,888 | +0.23(+1.63%) |
Jul 28, 2021 | 14.37 | 14.43 | 14.15 | 14.36 | 229,845 | +0.07(+0.46%) |
Jul 27, 2021 | 14.20 | 14.41 | 14.08 | 14.30 | 276,830 | +0.10(+0.72%) |
Jul 26, 2021 | 14.29 | 14.37 | 14.17 | 14.20 | 205,115 | -0.05(-0.33%) |
Jul 23, 2021 | 14.19 | 14.26 | 14.08 | 14.24 | 220,510 | +0.15(+1.06%) |
Jul 22, 2021 | 14.43 | 14.43 | 14.03 | 14.09 | 479,867 | -0.29(-2.01%) |
Jul 21, 2021 | 14.44 | 14.56 | 14.22 | 14.38 | 513,668 | +0.04(+0.26%) |
Jul 20, 2021 | 14.31 | 14.54 | 14.26 | 14.35 | 451,543 | +0.11(+0.79%) |
Jul 19, 2021 | 14.60 | 14.72 | 14.08 | 14.23 | 458,164 | -0.52(-3.54%) |
Jul 16, 2021 | 15.23 | 15.45 | 14.26 | 14.76 | 1,059,192 | -0.94(-6.01%) |
Jul 15, 2021 | 15.55 | 15.74 | 15.49 | 15.70 | 293,990 | +0.05(+0.30%) |
Jul 14, 2021 | 15.49 | 15.70 | 15.47 | 15.65 | 233,335 | +0.24(+1.58%) |
Jul 13, 2021 | 15.22 | 15.50 | 15.22 | 15.41 | 253,339 | +0.09(+0.61%) |
Jul 12, 2021 | 15.41 | 15.46 | 15.20 | 15.32 | 236,070 | -0.17(-1.09%) |
Jul 09, 2021 | 15.35 | 15.57 | 15.33 | 15.49 | 202,165 | +0.25(+1.66%) |
Jul 08, 2021 | 15.17 | 15.36 | 14.85 | 15.23 | 268,190 | -0.11(-0.73%) |
Jul 07, 2021 | 15.17 | 15.38 | 15.17 | 15.35 | 614,847 | +0.12(+0.80%) |
Jul 06, 2021 | 15.43 | 15.43 | 14.97 | 15.22 | 347,346 | -0.10(-0.67%) |
Jul 02, 2021 | 15.64 | 15.69 | 15.28 | 15.33 | 630,996 | -0.33(-2.09%) |