Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 17.06 | 17.53 | 16.98 | 17.53 | 12,781 | +0.47(+2.75%) |
Sep 29, 2021 | 17.21 | 17.30 | 17.06 | 17.06 | 5,379 | -0.10(-0.58%) |
Sep 28, 2021 | 17.40 | 17.40 | 17.16 | 17.16 | 6,978 | -0.09(-0.52%) |
Sep 27, 2021 | 17.35 | 17.49 | 17.22 | 17.25 | 4,906 | -0.01(-0.06%) |
Sep 24, 2021 | 17.26 | 17.40 | 17.25 | 17.26 | 6,795 | +0.00(+0.00%) |
Sep 23, 2021 | 17.35 | 17.57 | 17.20 | 17.26 | 2,929 | -0.03(-0.17%) |
Sep 22, 2021 | 17.24 | 17.70 | 17.11 | 17.29 | 3,598 | +0.19(+1.11%) |
Sep 21, 2021 | 17.18 | 17.44 | 17.07 | 17.10 | 9,677 | -0.05(-0.29%) |
Sep 20, 2021 | 17.16 | 17.49 | 17.11 | 17.15 | 14,449 | -0.64(-3.60%) |
Sep 17, 2021 | 17.07 | 18.00 | 17.06 | 17.79 | 38,824 | +0.67(+3.91%) |
Sep 16, 2021 | 17.15 | 17.32 | 17.06 | 17.12 | 12,695 | -0.06(-0.35%) |
Sep 15, 2021 | 17.05 | 17.49 | 17.05 | 17.18 | 45,334 | -0.33(-1.88%) |
Sep 14, 2021 | 17.31 | 17.51 | 17.21 | 17.51 | 22,099 | +0.24(+1.39%) |
Sep 13, 2021 | 17.21 | 17.27 | 17.20 | 17.27 | 22,786 | +0.01(+0.06%) |
Sep 10, 2021 | 17.35 | 17.40 | 17.26 | 17.26 | 17,742 | -0.09(-0.52%) |
Sep 09, 2021 | 17.35 | 17.40 | 17.33 | 17.35 | 10,178 | +0.00(+0.00%) |
Sep 08, 2021 | 17.35 | 17.47 | 17.35 | 17.35 | 11,059 | +0.00(+0.00%) |
Sep 07, 2021 | 17.47 | 17.50 | 17.35 | 17.35 | 14,882 | -0.15(-0.86%) |
Sep 03, 2021 | 17.57 | 17.57 | 17.49 | 17.50 | 9,778 | +0.03(+0.17%) |
Sep 02, 2021 | 17.46 | 17.59 | 17.46 | 17.47 | 3,968 | +0.12(+0.69%) |
Sep 01, 2021 | 17.37 | 17.50 | 17.35 | 17.35 | 9,743 | +0.00(+0.00%) |
Aug 31, 2021 | 17.36 | 17.48 | 17.35 | 17.35 | 11,864 | -0.01(-0.06%) |
Aug 30, 2021 | 17.56 | 17.57 | 17.34 | 17.36 | 24,529 | +0.01(+0.06%) |
Aug 27, 2021 | 17.61 | 17.82 | 17.35 | 17.35 | 7,987 | -0.20(-1.14%) |
Aug 26, 2021 | 17.80 | 17.85 | 17.50 | 17.55 | 6,465 | -0.05(-0.28%) |
Aug 25, 2021 | 17.70 | 18.00 | 17.52 | 17.60 | 11,193 | +0.08(+0.46%) |
Aug 24, 2021 | 17.85 | 17.99 | 17.52 | 17.52 | 8,929 | -0.09(-0.51%) |
Aug 23, 2021 | 17.62 | 17.70 | 17.59 | 17.61 | 3,954 | -0.14(-0.76%) |
Aug 20, 2021 | 17.70 | 17.75 | 17.50 | 17.75 | 17,857 | +0.14(+0.82%) |
Aug 19, 2021 | 17.62 | 17.75 | 17.60 | 17.60 | 4,437 | -0.20(-1.12%) |
Aug 18, 2021 | 17.77 | 17.91 | 17.77 | 17.80 | 13,672 | -0.07(-0.39%) |
Aug 17, 2021 | 17.87 | 17.90 | 17.76 | 17.87 | 4,952 | -0.08(-0.45%) |
Aug 16, 2021 | 17.94 | 17.95 | 17.94 | 17.95 | 791 | +0.00(+0.00%) |
Aug 13, 2021 | 17.90 | 17.95 | 17.81 | 17.95 | 39,064 | -0.24(-1.32%) |
Aug 12, 2021 | 18.14 | 18.23 | 17.93 | 18.19 | 1,995 | +0.24(+1.34%) |
Aug 11, 2021 | 17.97 | 18.05 | 17.83 | 17.95 | 7,379 | -0.05(-0.28%) |
Aug 10, 2021 | 18.19 | 18.19 | 17.65 | 18.00 | 16,124 | -0.40(-2.17%) |
Aug 09, 2021 | 17.70 | 18.40 | 17.70 | 18.40 | 14,975 | +0.70(+3.95%) |
Aug 06, 2021 | 17.80 | 17.99 | 17.59 | 17.70 | 25,104 | -0.02(-0.11%) |
Aug 05, 2021 | 17.85 | 18.00 | 17.72 | 17.72 | 15,921 | -0.07(-0.39%) |
Aug 04, 2021 | 17.75 | 18.38 | 17.75 | 17.79 | 7,859 | +0.04(+0.23%) |
Aug 03, 2021 | 17.80 | 17.80 | 17.70 | 17.75 | 2,601 | -0.10(-0.56%) |
Jul 30, 2021 | 17.85 | 17.85 | 17.85 | 114 | +0.00(+0.00%) | |
Jul 29, 2021 | 18.30 | 18.30 | 17.85 | 17.85 | 3,145 | -0.57(-3.09%) |
Jul 28, 2021 | 18.01 | 18.42 | 18.00 | 18.42 | 2,028 | +0.62(+3.48%) |
Jul 27, 2021 | 17.93 | 17.93 | 17.56 | 17.80 | 1,111 | -0.70(-3.78%) |
Jul 26, 2021 | 17.87 | 18.50 | 17.40 | 18.50 | 4,717 | +0.63(+3.53%) |
Jul 23, 2021 | 17.87 | 17.87 | 17.87 | 17.87 | 790 | -0.06(-0.33%) |
Jul 22, 2021 | 17.75 | 17.95 | 17.66 | 17.93 | 1,691 | +0.32(+1.82%) |
Jul 21, 2021 | 17.49 | 17.76 | 17.45 | 17.61 | 11,006 | +0.26(+1.50%) |
Jul 20, 2021 | 17.68 | 17.91 | 17.35 | 17.35 | 16,082 | +0.00(+0.00%) |
Jul 19, 2021 | 17.38 | 17.46 | 17.35 | 17.35 | 9,670 | -0.30(-1.70%) |
Jul 16, 2021 | 17.73 | 17.84 | 17.65 | 17.65 | 4,137 | -0.20(-1.12%) |
Jul 15, 2021 | 17.39 | 17.90 | 17.35 | 17.85 | 5,813 | +0.37(+2.12%) |
Jul 14, 2021 | 17.37 | 18.00 | 17.37 | 17.48 | 7,454 | +0.12(+0.69%) |
Jul 13, 2021 | 17.35 | 17.82 | 17.35 | 17.36 | 28,024 | -0.06(-0.34%) |
Jul 12, 2021 | 17.47 | 18.07 | 17.38 | 17.42 | 10,043 | +0.00(+0.00%) |
Jul 09, 2021 | 17.35 | 17.70 | 17.35 | 17.42 | 5,548 | +0.12(+0.69%) |
Jul 08, 2021 | 17.39 | 17.72 | 17.30 | 17.30 | 15,519 | -0.24(-1.37%) |
Jul 07, 2021 | 17.81 | 18.10 | 17.44 | 17.54 | 4,927 | -0.18(-1.02%) |
Jul 06, 2021 | 18.18 | 18.62 | 17.36 | 17.72 | 70,946 | -0.89(-4.78%) |
Jul 02, 2021 | 18.41 | 19.18 | 18.19 | 18.61 | 16,501 | +0.18(+0.98%) |