Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 14.43 | 14.58 | 14.25 | 14.39 | 5,929 | -0.13(-0.92%) |
Sep 29, 2021 | 14.52 | 14.58 | 14.44 | 14.52 | 2,334 | -0.04(-0.25%) |
Sep 28, 2021 | 14.45 | 14.56 | 14.32 | 14.56 | 2,551 | +0.03(+0.19%) |
Sep 27, 2021 | 14.59 | 14.59 | 14.33 | 14.53 | 4,193 | -0.05(-0.31%) |
Sep 24, 2021 | 14.58 | 14.58 | 14.56 | 14.58 | 2,257 | -0.04(-0.27%) |
Sep 23, 2021 | 14.44 | 14.63 | 14.33 | 14.62 | 3,991 | +0.31(+2.19%) |
Sep 22, 2021 | 14.28 | 14.59 | 14.28 | 14.30 | 2,085 | +0.02(+0.12%) |
Sep 21, 2021 | 14.22 | 14.33 | 14.22 | 14.29 | 3,282 | -0.02(-0.11%) |
Sep 20, 2021 | 14.55 | 14.55 | 14.28 | 14.30 | 7,165 | -0.31(-2.13%) |
Sep 17, 2021 | 14.33 | 14.66 | 14.33 | 14.61 | 4,821 | +0.16(+1.14%) |
Sep 16, 2021 | 14.37 | 14.65 | 14.24 | 14.45 | 2,142 | +0.10(+0.70%) |
Sep 15, 2021 | 14.45 | 14.46 | 14.35 | 14.35 | 4,081 | -0.10(-0.70%) |
Sep 14, 2021 | 14.42 | 14.48 | 14.40 | 14.45 | 2,782 | +0.08(+0.53%) |
Sep 13, 2021 | 14.38 | 14.52 | 14.25 | 14.37 | 4,493 | -0.04(-0.27%) |
Sep 10, 2021 | 14.44 | 14.46 | 14.26 | 14.41 | 3,059 | -0.02(-0.16%) |
Sep 09, 2021 | 14.58 | 14.62 | 14.39 | 14.43 | 6,178 | -0.17(-1.16%) |
Sep 08, 2021 | 14.61 | 14.72 | 14.60 | 14.60 | 1,620 | -0.05(-0.38%) |
Sep 07, 2021 | 14.47 | 14.84 | 14.45 | 14.66 | 10,660 | +0.21(+1.46%) |
Sep 03, 2021 | 14.69 | 14.95 | 14.44 | 14.45 | 15,839 | -0.13(-0.88%) |
Sep 02, 2021 | 14.80 | 14.90 | 14.44 | 14.58 | 9,205 | -0.32(-2.15%) |
Sep 01, 2021 | 14.85 | 14.90 | 14.69 | 14.90 | 1,858 | +0.18(+1.25%) |
Aug 31, 2021 | 14.87 | 15.01 | 14.69 | 14.71 | 4,652 | +0.00(+0.00%) |
Aug 30, 2021 | 15.05 | 15.05 | 14.69 | 14.71 | 4,302 | -0.23(-1.53%) |
Aug 27, 2021 | 14.92 | 14.95 | 14.92 | 14.94 | 2,423 | +0.23(+1.56%) |
Aug 26, 2021 | 14.91 | 14.92 | 14.67 | 14.71 | 6,615 | -0.05(-0.31%) |
Aug 25, 2021 | 14.80 | 14.80 | 14.55 | 14.76 | 3,369 | -0.17(-1.17%) |
Aug 24, 2021 | 14.39 | 14.93 | 14.39 | 14.93 | 19,660 | +0.54(+3.76%) |
Aug 23, 2021 | 14.86 | 14.86 | 14.39 | 14.39 | 7,742 | -0.18(-1.26%) |
Aug 20, 2021 | 14.29 | 14.81 | 14.24 | 14.58 | 5,810 | +0.14(+0.95%) |
Aug 19, 2021 | 14.68 | 14.68 | 14.39 | 14.44 | 5,792 | -0.37(-2.52%) |
Aug 18, 2021 | 15.13 | 15.13 | 14.51 | 14.81 | 20,218 | +0.31(+2.13%) |
Aug 17, 2021 | 13.27 | 14.99 | 13.20 | 14.50 | 52,073 | +1.01(+7.47%) |
Aug 16, 2021 | 13.75 | 14.17 | 13.21 | 13.49 | 14,388 | -0.49(-3.48%) |
Aug 13, 2021 | 14.02 | 14.66 | 13.62 | 13.98 | 7,069 | -0.22(-1.55%) |
Aug 12, 2021 | 14.44 | 14.51 | 13.97 | 14.20 | 12,599 | -0.18(-1.28%) |
Aug 11, 2021 | 14.05 | 14.61 | 14.05 | 14.38 | 14,375 | +0.54(+3.91%) |
Aug 10, 2021 | 13.72 | 14.03 | 13.65 | 13.84 | 8,889 | +0.13(+0.94%) |
Aug 09, 2021 | 13.78 | 14.15 | 13.64 | 13.71 | 14,641 | -0.16(-1.19%) |
Aug 06, 2021 | 13.94 | 13.94 | 13.78 | 13.88 | 6,503 | -0.05(-0.39%) |
Aug 05, 2021 | 14.01 | 14.38 | 13.93 | 13.93 | 8,620 | -0.33(-2.31%) |
Aug 04, 2021 | 14.30 | 14.37 | 14.01 | 14.26 | 10,433 | -0.13(-0.92%) |
Aug 03, 2021 | 14.48 | 14.59 | 14.30 | 14.40 | 10,613 | -0.09(-0.60%) |
Aug 02, 2021 | 14.58 | 14.58 | 14.48 | 14.48 | 4,428 | +0.00(+0.00%) |
Jul 30, 2021 | 14.67 | 14.67 | 14.48 | 14.48 | 4,542 | -0.11(-0.75%) |
Jul 29, 2021 | 14.67 | 14.67 | 14.48 | 14.59 | 5,527 | +0.13(+0.89%) |
Jul 28, 2021 | 14.51 | 14.57 | 14.40 | 14.47 | 5,996 | -0.06(-0.39%) |
Jul 27, 2021 | 14.43 | 14.64 | 14.39 | 14.52 | 7,554 | -0.04(-0.24%) |
Jul 26, 2021 | 14.40 | 14.74 | 14.21 | 14.56 | 15,509 | -0.21(-1.43%) |
Jul 23, 2021 | 14.94 | 15.00 | 14.67 | 14.77 | 15,018 | -0.13(-0.86%) |
Jul 22, 2021 | 15.05 | 15.24 | 14.86 | 14.90 | 5,130 | -0.21(-1.40%) |
Jul 21, 2021 | 15.25 | 15.48 | 14.95 | 15.11 | 18,513 | -0.20(-1.32%) |
Jul 20, 2021 | 15.45 | 15.74 | 15.31 | 15.31 | 15,012 | -0.14(-0.89%) |
Jul 19, 2021 | 15.63 | 15.86 | 15.22 | 15.45 | 21,460 | -0.41(-2.60%) |
Jul 16, 2021 | 16.26 | 16.26 | 15.80 | 15.86 | 10,596 | -0.24(-1.48%) |
Jul 15, 2021 | 16.04 | 16.35 | 15.99 | 16.10 | 18,767 | +0.15(+0.92%) |
Jul 14, 2021 | 16.07 | 16.40 | 15.82 | 15.95 | 25,533 | -0.22(-1.36%) |
Jul 13, 2021 | 16.27 | 16.50 | 16.04 | 16.17 | 10,773 | +0.04(+0.23%) |
Jul 12, 2021 | 16.02 | 16.59 | 16.02 | 16.13 | 28,207 | +0.25(+1.58%) |
Jul 09, 2021 | 17.34 | 17.64 | 15.58 | 15.88 | 48,088 | -1.32(-7.69%) |
Jul 08, 2021 | 17.42 | 17.74 | 17.06 | 17.21 | 31,390 | -0.21(-1.21%) |
Jul 07, 2021 | 17.59 | 18.20 | 17.42 | 17.42 | 9,628 | -0.18(-1.04%) |
Jul 06, 2021 | 17.90 | 17.99 | 17.60 | 17.60 | 7,715 | -0.30(-1.69%) |
Jul 02, 2021 | 17.97 | 18.09 | 17.90 | 17.90 | 6,228 | -0.06(-0.36%) |