Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 16.80 | 17.10 | 15.85 | 16.45 | 52,994 | -0.55(-3.24%) |
Sep 29, 2021 | 17.79 | 18.23 | 15.72 | 17.00 | 227,236 | -0.50(-2.86%) |
Sep 28, 2021 | 16.14 | 18.00 | 15.92 | 17.50 | 252,913 | +1.44(+8.97%) |
Sep 27, 2021 | 16.10 | 16.59 | 15.20 | 16.06 | 198,590 | +0.10(+0.63%) |
Sep 24, 2021 | 14.25 | 17.14 | 14.22 | 15.96 | 224,294 | +1.57(+10.91%) |
Sep 23, 2021 | 14.23 | 15.09 | 13.20 | 14.39 | 352,317 | +0.39(+2.79%) |
Sep 22, 2021 | 12.03 | 15.30 | 11.61 | 14.00 | 709,699 | +1.39(+11.02%) |
Sep 21, 2021 | 12.54 | 13.90 | 11.75 | 12.61 | 6,323,930 | +1.92(+17.96%) |
Sep 20, 2021 | 11.30 | 11.39 | 10.44 | 10.69 | 17,637 | -0.94(-8.08%) |
Sep 17, 2021 | 11.68 | 12.26 | 11.51 | 11.63 | 59,208 | -0.27(-2.27%) |
Sep 16, 2021 | 11.69 | 12.15 | 11.54 | 11.90 | 10,249 | +0.02(+0.17%) |
Sep 15, 2021 | 12.14 | 12.37 | 11.55 | 11.88 | 26,482 | -0.32(-2.62%) |
Sep 14, 2021 | 12.48 | 12.72 | 12.05 | 12.20 | 24,915 | -0.23(-1.85%) |
Sep 13, 2021 | 12.36 | 12.79 | 12.23 | 12.43 | 26,457 | +0.17(+1.39%) |
Sep 10, 2021 | 12.06 | 12.74 | 11.50 | 12.26 | 17,415 | +0.50(+4.25%) |
Sep 09, 2021 | 12.15 | 12.80 | 11.76 | 11.76 | 166,496 | -0.39(-3.21%) |
Sep 08, 2021 | 12.06 | 12.50 | 11.98 | 12.15 | 48,469 | -0.05(-0.41%) |
Sep 07, 2021 | 12.19 | 12.28 | 11.75 | 12.20 | 10,570 | -0.02(-0.16%) |
Sep 03, 2021 | 12.76 | 13.16 | 11.65 | 12.22 | 80,117 | -0.40(-3.17%) |
Sep 02, 2021 | 12.63 | 13.17 | 12.55 | 12.62 | 40,317 | -0.55(-4.18%) |
Sep 01, 2021 | 13.59 | 13.59 | 12.74 | 13.17 | 938,963 | -0.21(-1.57%) |
Aug 31, 2021 | 13.45 | 13.70 | 13.12 | 13.38 | 36,420 | +0.11(+0.83%) |
Aug 30, 2021 | 13.75 | 14.07 | 13.27 | 13.27 | 29,853 | -0.49(-3.56%) |
Aug 27, 2021 | 13.91 | 14.31 | 13.75 | 13.76 | 13,025 | +0.09(+0.66%) |
Aug 26, 2021 | 14.02 | 14.15 | 13.57 | 13.67 | 17,822 | -0.23(-1.65%) |
Aug 25, 2021 | 13.62 | 14.23 | 13.62 | 13.90 | 23,050 | +0.37(+2.73%) |
Aug 24, 2021 | 13.80 | 13.80 | 13.41 | 13.53 | 17,598 | -0.10(-0.73%) |
Aug 23, 2021 | 13.74 | 13.90 | 13.07 | 13.63 | 13,033 | +0.05(+0.37%) |
Aug 20, 2021 | 13.11 | 14.10 | 12.72 | 13.58 | 71,416 | +0.62(+4.78%) |
Aug 19, 2021 | 12.02 | 13.20 | 12.02 | 12.96 | 31,454 | -0.43(-3.21%) |
Aug 18, 2021 | 11.89 | 14.54 | 11.17 | 13.39 | 47,295 | +1.37(+11.40%) |
Aug 17, 2021 | 11.00 | 12.22 | 10.90 | 12.02 | 64,710 | +0.59(+5.16%) |
Aug 16, 2021 | 12.24 | 12.24 | 11.27 | 11.43 | 1,313,150 | -0.35(-2.93%) |
Aug 13, 2021 | 11.77 | 12.34 | 11.54 | 11.78 | 16,737 | -0.05(-0.46%) |
Aug 12, 2021 | 15.00 | 15.00 | 10.57 | 11.83 | 44,326 | -0.22(-1.83%) |
Aug 11, 2021 | 13.70 | 13.82 | 11.66 | 12.05 | 40,191 | -1.95(-13.93%) |
Aug 10, 2021 | 14.25 | 14.25 | 13.75 | 14.00 | 2,406 | -0.20(-1.41%) |
Aug 09, 2021 | 14.00 | 14.66 | 13.74 | 14.20 | 13,861 | -0.27(-1.87%) |
Aug 06, 2021 | 14.38 | 14.47 | 13.91 | 14.47 | 4,378 | -0.03(-0.21%) |
Aug 05, 2021 | 14.69 | 14.72 | 13.88 | 14.50 | 4,217 | +0.64(+4.66%) |
Aug 04, 2021 | 14.40 | 14.40 | 13.73 | 13.86 | 10,726 | -0.59(-4.12%) |
Aug 03, 2021 | 15.50 | 15.50 | 14.14 | 14.45 | 11,399 | -0.57(-3.79%) |
Aug 02, 2021 | 15.33 | 16.08 | 15.02 | 15.02 | 4,189 | -0.51(-3.25%) |
Jul 30, 2021 | 15.33 | 16.19 | 15.33 | 15.53 | 4,762 | -0.46(-2.91%) |
Jul 29, 2021 | 16.55 | 16.58 | 15.67 | 15.99 | 8,118 | -0.81(-4.82%) |
Jul 28, 2021 | 16.52 | 17.18 | 16.52 | 16.80 | 2,824 | +0.10(+0.60%) |
Jul 27, 2021 | 16.90 | 16.99 | 16.52 | 16.70 | 12,483 | -0.39(-2.28%) |
Jul 26, 2021 | 17.40 | 17.40 | 16.90 | 17.09 | 3,190 | -0.11(-0.64%) |
Jul 23, 2021 | 17.49 | 17.62 | 16.93 | 17.20 | 4,802 | -0.02(-0.12%) |
Jul 22, 2021 | 17.06 | 17.54 | 16.79 | 17.22 | 6,248 | +0.31(+1.83%) |
Jul 21, 2021 | 17.62 | 17.62 | 16.91 | 16.91 | 4,811 | +0.26(+1.56%) |
Jul 20, 2021 | 17.46 | 17.62 | 16.65 | 16.65 | 15,323 | -0.30(-1.77%) |
Jul 19, 2021 | 17.35 | 18.37 | 16.93 | 16.95 | 10,122 | -1.10(-6.09%) |
Jul 16, 2021 | 18.07 | 18.39 | 17.71 | 18.05 | 7,245 | -0.06(-0.33%) |
Jul 15, 2021 | 17.82 | 18.11 | 16.96 | 18.11 | 6,454 | +0.23(+1.29%) |
Jul 14, 2021 | 17.38 | 18.15 | 17.05 | 17.88 | 9,650 | -0.11(-0.61%) |
Jul 13, 2021 | 17.90 | 17.99 | 16.86 | 17.99 | 14,120 | -0.21(-1.15%) |
Jul 12, 2021 | 17.13 | 18.20 | 17.13 | 18.20 | 5,486 | +0.41(+2.30%) |
Jul 09, 2021 | 17.20 | 17.98 | 16.52 | 17.79 | 4,306 | +0.13(+0.74%) |
Jul 08, 2021 | 17.34 | 17.66 | 17.00 | 17.66 | 4,176 | +0.41(+2.38%) |
Jul 07, 2021 | 17.15 | 17.34 | 16.46 | 17.25 | 10,163 | +0.05(+0.29%) |
Jul 06, 2021 | 17.04 | 17.20 | 16.73 | 17.20 | 3,594 | -0.48(-2.71%) |
Jul 02, 2021 | 18.12 | 18.12 | 17.61 | 17.68 | 2,503 | -0.22(-1.23%) |