Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 13.70 | 14.43 | 13.70 | 14.16 | 4,862 | -0.09(-0.62%) |
Sep 27, 2021 | 14.25 | 14.25 | 14.25 | 52 | +0.52(+3.77%) | |
Sep 24, 2021 | 14.17 | 14.22 | 13.56 | 13.73 | 3,665 | -0.33(-2.36%) |
Sep 23, 2021 | 14.08 | 14.18 | 14.02 | 14.06 | 2,192 | +0.21(+1.55%) |
Sep 22, 2021 | 13.18 | 13.85 | 13.18 | 13.85 | 831 | +0.06(+0.43%) |
Sep 21, 2021 | 13.84 | 14.04 | 13.09 | 13.79 | 2,580 | +0.08(+0.57%) |
Sep 20, 2021 | 14.25 | 14.25 | 13.71 | 13.71 | 3,343 | -0.55(-3.84%) |
Sep 17, 2021 | 14.45 | 14.45 | 14.26 | 14.26 | 10,381 | -0.09(-0.61%) |
Sep 16, 2021 | 14.03 | 14.34 | 13.96 | 14.34 | 3,097 | +0.14(+0.96%) |
Sep 15, 2021 | 14.06 | 14.28 | 14.05 | 14.21 | 1,554 | -0.04(-0.26%) |
Sep 14, 2021 | 14.18 | 14.42 | 14.18 | 14.24 | 2,429 | +0.04(+0.26%) |
Sep 13, 2021 | 14.46 | 14.58 | 14.12 | 14.21 | 5,162 | -0.30(-2.09%) |
Sep 10, 2021 | 14.75 | 14.94 | 14.51 | 14.51 | 2,240 | +0.04(+0.27%) |
Sep 09, 2021 | 14.27 | 14.63 | 14.27 | 14.47 | 791 | -0.18(-1.20%) |
Sep 08, 2021 | 14.97 | 14.97 | 14.65 | 14.65 | 2,737 | -0.25(-1.70%) |
Sep 07, 2021 | 14.78 | 14.90 | 14.65 | 14.90 | 4,799 | +0.15(+0.99%) |
Sep 03, 2021 | 14.75 | 14.76 | 14.75 | 14.75 | 736 | -0.61(-3.94%) |
Aug 31, 2021 | 15.36 | 15.36 | 15.36 | 90 | -0.02(-0.13%) | |
Aug 30, 2021 | 15.38 | 15.38 | 15.35 | 15.38 | 2,144 | +0.24(+1.61%) |
Aug 27, 2021 | 15.38 | 15.38 | 15.13 | 15.13 | 540 | +0.14(+0.96%) |
Aug 26, 2021 | 15.43 | 15.62 | 14.99 | 14.99 | 2,750 | -0.05(-0.31%) |
Aug 24, 2021 | 15.04 | 15.04 | 15.04 | 570 | -0.24(-1.60%) | |
Aug 23, 2021 | 15.31 | 15.33 | 15.10 | 15.28 | 2,365 | +0.46(+3.10%) |
Aug 20, 2021 | 14.48 | 14.82 | 14.48 | 14.82 | 1,335 | -0.02(-0.13%) |
Aug 19, 2021 | 14.93 | 14.93 | 14.84 | 14.84 | 2,361 | +0.00(+0.00%) |
Aug 17, 2021 | 14.84 | 14.84 | 14.84 | 11 | -0.43(-2.80%) | |
Aug 16, 2021 | 15.19 | 15.27 | 15.19 | 15.27 | 413 | +0.29(+1.91%) |
Aug 13, 2021 | 15.33 | 15.38 | 14.98 | 14.98 | 880 | -0.56(-3.61%) |
Aug 12, 2021 | 15.67 | 15.67 | 15.27 | 15.54 | 503 | +0.34(+2.25%) |
Aug 11, 2021 | 15.34 | 15.34 | 14.95 | 15.20 | 898 | +0.07(+0.45%) |
Aug 10, 2021 | 14.53 | 15.16 | 14.53 | 15.13 | 13,165 | +0.20(+1.36%) |
Aug 09, 2021 | 15.20 | 15.20 | 14.93 | 14.93 | 1,544 | -0.11(-0.74%) |
Aug 06, 2021 | 15.28 | 15.29 | 15.04 | 15.04 | 3,440 | -0.07(-0.48%) |
Aug 05, 2021 | 14.50 | 15.18 | 14.45 | 15.11 | 8,894 | +0.46(+3.13%) |
Aug 04, 2021 | 14.87 | 15.18 | 14.66 | 14.66 | 3,809 | -0.53(-3.47%) |
Aug 03, 2021 | 14.78 | 15.52 | 14.53 | 15.18 | 3,600 | +0.59(+4.01%) |
Aug 02, 2021 | 15.62 | 15.64 | 14.24 | 14.60 | 9,439 | -0.48(-3.17%) |
Jul 30, 2021 | 15.62 | 15.63 | 15.05 | 15.08 | 21,665 | +2.24(+17.47%) |
Jul 29, 2021 | 12.85 | 13.64 | 12.73 | 12.83 | 994 | -0.39(-2.97%) |
Jul 28, 2021 | 12.76 | 13.48 | 12.09 | 13.23 | 5,062 | -0.21(-1.58%) |
Jul 27, 2021 | 13.36 | 13.45 | 13.36 | 13.44 | 2,083 | -0.51(-3.68%) |
Jul 26, 2021 | 13.95 | 13.95 | 13.95 | 13.95 | 1,285 | +0.28(+2.07%) |
Jul 23, 2021 | 13.58 | 13.68 | 13.58 | 13.67 | 2,434 | +0.08(+0.60%) |
Jul 22, 2021 | 13.67 | 13.67 | 13.55 | 13.59 | 4,913 | -0.00(-0.02%) |
Jul 21, 2021 | 13.96 | 13.96 | 13.59 | 13.59 | 1,734 | +0.04(+0.29%) |
Jul 20, 2021 | 13.82 | 13.82 | 13.55 | 13.55 | 2,531 | +0.12(+0.87%) |
Jul 19, 2021 | 13.50 | 13.54 | 13.35 | 13.44 | 2,528 | -0.23(-1.71%) |
Jul 16, 2021 | 13.84 | 13.88 | 13.67 | 13.67 | 2,730 | +0.48(+3.66%) |
Jul 15, 2021 | 13.50 | 13.50 | 13.19 | 13.19 | 2,271 | -0.96(-6.80%) |
Jul 13, 2021 | 14.15 | 14.15 | 14.15 | 62 | -0.03(-0.22%) | |
Jul 09, 2021 | 14.18 | 14.18 | 14.18 | 6 | +0.36(+2.61%) | |
Jul 08, 2021 | 13.91 | 13.96 | 13.82 | 13.82 | 2,998 | -0.20(-1.40%) |
Jul 07, 2021 | 14.48 | 14.48 | 13.61 | 14.01 | 2,002 | -0.37(-2.56%) |
Jul 06, 2021 | 14.35 | 14.41 | 14.19 | 14.38 | 5,417 | +0.10(+0.68%) |
Jul 02, 2021 | 13.86 | 14.29 | 13.86 | 14.28 | 5,703 | +0.48(+3.45%) |