Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 15.84 | 15.84 | 15.52 | 15.67 | 120,994 | -0.12(-0.76%) |
Sep 29, 2021 | 15.85 | 15.95 | 15.74 | 15.79 | 126,130 | -0.05(-0.32%) |
Sep 28, 2021 | 15.87 | 16.02 | 15.70 | 15.84 | 137,199 | -0.26(-1.61%) |
Sep 27, 2021 | 16.10 | 16.13 | 15.88 | 16.10 | 124,336 | +0.07(+0.44%) |
Sep 24, 2021 | 15.96 | 16.09 | 15.91 | 16.03 | 209,874 | +0.08(+0.50%) |
Sep 23, 2021 | 15.45 | 15.99 | 15.45 | 15.95 | 370,605 | +0.54(+3.50%) |
Sep 22, 2021 | 15.13 | 15.42 | 15.10 | 15.41 | 160,871 | +0.31(+2.05%) |
Sep 21, 2021 | 15.26 | 15.32 | 15.08 | 15.10 | 195,989 | -0.08(-0.53%) |
Sep 20, 2021 | 15.20 | 15.25 | 14.91 | 15.18 | 231,968 | -0.22(-1.43%) |
Sep 17, 2021 | 15.44 | 15.44 | 15.04 | 15.40 | 810,726 | -0.11(-0.71%) |
Sep 16, 2021 | 15.59 | 15.71 | 15.37 | 15.51 | 233,834 | -0.06(-0.39%) |
Sep 15, 2021 | 15.55 | 15.85 | 15.44 | 15.57 | 326,989 | -0.01(-0.06%) |
Sep 14, 2021 | 16.06 | 16.06 | 15.40 | 15.58 | 525,528 | -0.58(-3.59%) |
Sep 13, 2021 | 16.00 | 16.26 | 15.86 | 16.16 | 421,111 | +0.18(+1.13%) |
Sep 10, 2021 | 16.04 | 16.10 | 15.90 | 15.98 | 176,982 | -0.01(-0.06%) |
Sep 09, 2021 | 16.18 | 16.26 | 15.95 | 15.99 | 190,691 | -0.22(-1.36%) |
Sep 08, 2021 | 16.05 | 16.28 | 15.94 | 16.21 | 344,361 | +0.17(+1.06%) |
Sep 07, 2021 | 16.45 | 16.45 | 15.96 | 16.04 | 278,793 | -0.22(-1.35%) |
Sep 03, 2021 | 16.26 | 16.26 | 16.26 | 0 | +0.62(+3.96%) | |
Sep 02, 2021 | 15.64 | 15.72 | 15.54 | 15.64 | 110,927 | -0.04(-0.26%) |
Sep 01, 2021 | 15.64 | 15.73 | 15.51 | 15.68 | 104,515 | +0.00(+0.00%) |
Aug 31, 2021 | 15.70 | 15.81 | 15.62 | 15.68 | 273,402 | -0.02(-0.13%) |
Aug 30, 2021 | 15.66 | 15.74 | 15.57 | 15.70 | 152,570 | +0.07(+0.45%) |
Aug 27, 2021 | 15.57 | 15.69 | 15.57 | 15.63 | 99,604 | +0.09(+0.58%) |
Aug 26, 2021 | 15.44 | 15.61 | 15.37 | 15.54 | 265,797 | +0.14(+0.91%) |
Aug 25, 2021 | 15.27 | 15.44 | 15.17 | 15.40 | 214,911 | +0.10(+0.65%) |
Aug 24, 2021 | 15.26 | 15.40 | 15.10 | 15.30 | 234,736 | +0.10(+0.66%) |
Aug 23, 2021 | 15.27 | 15.28 | 14.97 | 15.20 | 264,851 | +0.00(+0.00%) |
Aug 20, 2021 | 14.78 | 15.32 | 14.78 | 15.20 | 495,796 | +0.43(+2.91%) |
Aug 19, 2021 | 14.73 | 14.94 | 14.70 | 14.77 | 98,590 | -0.04(-0.27%) |
Aug 18, 2021 | 14.85 | 14.96 | 14.70 | 14.81 | 225,432 | +0.06(+0.41%) |
Aug 17, 2021 | 14.81 | 14.83 | 14.59 | 14.75 | 443,274 | -0.19(-1.27%) |
Aug 16, 2021 | 14.85 | 14.96 | 14.77 | 14.94 | 311,434 | +0.10(+0.67%) |
Aug 13, 2021 | 14.69 | 14.91 | 14.66 | 14.84 | 267,391 | +0.18(+1.23%) |
Aug 12, 2021 | 14.84 | 14.85 | 14.55 | 14.66 | 360,383 | -0.07(-0.48%) |
Aug 11, 2021 | 14.67 | 14.83 | 14.54 | 14.73 | 367,513 | +0.12(+0.82%) |
Aug 10, 2021 | 14.58 | 14.72 | 14.47 | 14.61 | 525,136 | +0.11(+0.76%) |
Aug 09, 2021 | 15.00 | 15.01 | 14.44 | 14.50 | 790,830 | -0.50(-3.33%) |
Aug 06, 2021 | 14.85 | 15.43 | 14.80 | 15.00 | 540,755 | +0.03(+0.20%) |
Aug 05, 2021 | 15.39 | 15.45 | 14.37 | 14.97 | 1,759,245 | -1.07(-6.67%) |
Aug 04, 2021 | 15.81 | 16.06 | 15.78 | 16.04 | 168,455 | +0.19(+1.20%) |
Aug 03, 2021 | 15.99 | 16.00 | 15.76 | 15.85 | 131,836 | -0.14(-0.88%) |
Jul 30, 2021 | 15.99 | 15.99 | 15.99 | 0 | -0.06(-0.37%) | |
Jul 29, 2021 | 15.75 | 16.06 | 15.70 | 16.05 | 178,742 | +0.33(+2.10%) |
Jul 28, 2021 | 15.75 | 15.90 | 15.58 | 15.72 | 135,969 | +0.15(+0.96%) |
Jul 27, 2021 | 15.65 | 15.83 | 15.51 | 15.57 | 133,978 | -0.17(-1.08%) |
Jul 26, 2021 | 15.60 | 15.78 | 15.57 | 15.74 | 265,986 | +0.09(+0.58%) |
Jul 23, 2021 | 15.78 | 15.78 | 15.62 | 15.65 | 88,203 | -0.11(-0.70%) |
Jul 22, 2021 | 15.86 | 15.86 | 15.62 | 15.76 | 154,715 | -0.13(-0.82%) |
Jul 21, 2021 | 15.91 | 16.14 | 15.84 | 15.89 | 147,693 | +0.10(+0.63%) |
Jul 20, 2021 | 15.55 | 15.80 | 15.43 | 15.79 | 175,602 | +0.31(+2.00%) |
Jul 19, 2021 | 15.76 | 15.76 | 15.31 | 15.48 | 262,862 | -0.41(-2.58%) |
Jul 16, 2021 | 16.04 | 16.10 | 15.86 | 15.89 | 167,118 | -0.18(-1.12%) |
Jul 15, 2021 | 16.36 | 16.43 | 16.04 | 16.07 | 172,863 | -0.29(-1.77%) |
Jul 14, 2021 | 16.10 | 16.44 | 16.08 | 16.36 | 352,734 | +0.23(+1.43%) |
Jul 13, 2021 | 15.86 | 16.14 | 15.80 | 16.13 | 294,690 | +0.39(+2.48%) |
Jul 12, 2021 | 15.81 | 15.86 | 15.69 | 15.74 | 357,076 | +0.03(+0.19%) |
Jul 09, 2021 | 15.69 | 15.80 | 15.62 | 15.71 | 159,403 | +0.13(+0.83%) |
Jul 08, 2021 | 15.41 | 15.63 | 15.34 | 15.58 | 285,744 | +0.00(+0.00%) |
Jul 07, 2021 | 15.75 | 15.75 | 15.45 | 15.58 | 405,472 | -0.15(-0.95%) |
Jul 06, 2021 | 16.20 | 16.20 | 15.66 | 15.73 | 693,514 | -0.37(-2.30%) |
Jul 05, 2021 | 15.70 | 16.16 | 15.70 | 16.10 | 649,535 | +0.96(+6.34%) |