Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 19.87 | 20.09 | 19.40 | 19.56 | 1,029,547 | -0.36(-1.82%) |
Sep 29, 2021 | 20.54 | 20.58 | 19.32 | 19.93 | 1,157,794 | -0.58(-2.82%) |
Sep 28, 2021 | 20.73 | 20.98 | 20.05 | 20.50 | 951,794 | -0.20(-0.96%) |
Sep 27, 2021 | 20.02 | 20.87 | 20.01 | 20.70 | 834,843 | +0.66(+3.29%) |
Sep 24, 2021 | 19.55 | 20.44 | 19.43 | 20.04 | 658,270 | +0.24(+1.21%) |
Sep 23, 2021 | 19.67 | 19.83 | 19.18 | 19.80 | 851,808 | +0.48(+2.48%) |
Sep 22, 2021 | 19.27 | 19.78 | 19.27 | 19.32 | 783,841 | +0.27(+1.43%) |
Sep 21, 2021 | 19.13 | 19.41 | 18.68 | 19.05 | 847,313 | +0.37(+1.99%) |
Sep 20, 2021 | 19.39 | 19.82 | 18.40 | 18.68 | 1,615,844 | -1.51(-7.48%) |
Sep 17, 2021 | 20.63 | 20.71 | 20.02 | 20.19 | 745,627 | -0.21(-1.05%) |
Sep 16, 2021 | 20.83 | 20.99 | 20.38 | 20.40 | 1,014,761 | -0.40(-1.94%) |
Sep 15, 2021 | 20.06 | 20.91 | 19.90 | 20.81 | 1,205,083 | +0.97(+4.91%) |
Sep 14, 2021 | 19.68 | 20.02 | 18.88 | 19.83 | 2,150,536 | +0.33(+1.69%) |
Sep 13, 2021 | 19.86 | 19.86 | 19.22 | 19.50 | 701,243 | -0.08(-0.42%) |
Sep 10, 2021 | 19.71 | 19.82 | 19.49 | 19.59 | 907,187 | +0.12(+0.64%) |
Sep 09, 2021 | 19.03 | 19.60 | 19.03 | 19.46 | 819,962 | +0.34(+1.77%) |
Sep 08, 2021 | 19.74 | 19.78 | 18.66 | 19.12 | 936,340 | -0.42(-2.15%) |
Sep 07, 2021 | 19.22 | 19.65 | 19.02 | 19.55 | 1,011,321 | +0.34(+1.76%) |
Sep 03, 2021 | 18.79 | 19.23 | 18.51 | 19.21 | 1,174,386 | +0.40(+2.15%) |
Sep 02, 2021 | 18.18 | 18.93 | 18.11 | 18.80 | 1,881,887 | +0.78(+4.35%) |
Sep 01, 2021 | 17.43 | 18.16 | 17.24 | 18.02 | 2,117,515 | +1.37(+8.23%) |
Aug 31, 2021 | 16.88 | 16.90 | 16.39 | 16.65 | 617,922 | -0.32(-1.90%) |
Aug 30, 2021 | 17.21 | 17.23 | 16.56 | 16.97 | 530,691 | -0.11(-0.63%) |
Aug 27, 2021 | 16.40 | 17.11 | 16.34 | 17.08 | 686,990 | +0.66(+4.02%) |
Aug 26, 2021 | 16.67 | 16.68 | 16.17 | 16.42 | 795,320 | -0.23(-1.39%) |
Aug 25, 2021 | 16.53 | 17.12 | 16.36 | 16.65 | 926,427 | +0.07(+0.45%) |
Aug 24, 2021 | 16.48 | 16.76 | 16.12 | 16.58 | 1,209,980 | +0.23(+1.41%) |
Aug 23, 2021 | 15.68 | 16.39 | 15.66 | 16.34 | 781,652 | +0.77(+4.93%) |
Aug 20, 2021 | 15.12 | 15.65 | 14.88 | 15.58 | 680,120 | +0.45(+2.94%) |
Aug 19, 2021 | 15.71 | 15.80 | 14.83 | 15.13 | 1,091,471 | -0.85(-5.35%) |
Aug 18, 2021 | 15.53 | 16.34 | 15.45 | 15.99 | 834,424 | +0.59(+3.81%) |
Aug 17, 2021 | 15.68 | 15.82 | 15.24 | 15.40 | 585,376 | -0.37(-2.37%) |
Aug 16, 2021 | 15.56 | 15.89 | 15.14 | 15.77 | 506,830 | +0.10(+0.62%) |
Aug 13, 2021 | 15.87 | 16.14 | 15.61 | 15.68 | 569,012 | -0.21(-1.33%) |
Aug 12, 2021 | 15.77 | 15.90 | 15.43 | 15.89 | 573,757 | +0.24(+1.51%) |
Aug 11, 2021 | 15.67 | 15.84 | 15.13 | 15.65 | 670,485 | +0.10(+0.63%) |
Aug 10, 2021 | 14.57 | 15.65 | 14.49 | 15.55 | 998,273 | +0.94(+6.40%) |
Aug 09, 2021 | 14.92 | 14.96 | 14.21 | 14.62 | 1,126,664 | -0.32(-2.13%) |
Aug 06, 2021 | 15.20 | 15.24 | 14.38 | 14.94 | 843,007 | +0.07(+0.44%) |
Aug 05, 2021 | 13.89 | 14.98 | 13.89 | 14.87 | 1,121,312 | +0.92(+6.59%) |
Aug 04, 2021 | 14.13 | 14.13 | 13.56 | 13.95 | 1,304,035 | -0.01(-0.06%) |
Aug 03, 2021 | 13.93 | 14.04 | 13.34 | 13.96 | 866,029 | -0.08(-0.58%) |
Aug 02, 2021 | 14.48 | 14.63 | 14.01 | 14.04 | 807,510 | -0.06(-0.40%) |
Jul 30, 2021 | 14.35 | 14.35 | 13.87 | 14.10 | 595,662 | -0.37(-2.59%) |
Jul 29, 2021 | 13.84 | 14.50 | 13.70 | 14.47 | 822,678 | +0.81(+5.96%) |
Jul 28, 2021 | 13.36 | 13.84 | 13.34 | 13.66 | 661,130 | +0.36(+2.69%) |
Jul 27, 2021 | 13.85 | 13.93 | 13.12 | 13.30 | 809,663 | -0.72(-5.17%) |
Jul 26, 2021 | 13.73 | 14.20 | 13.71 | 14.02 | 319,901 | +0.33(+2.38%) |
Jul 23, 2021 | 14.11 | 14.18 | 13.50 | 13.70 | 513,481 | -0.31(-2.21%) |
Jul 22, 2021 | 14.27 | 14.37 | 13.83 | 14.01 | 425,249 | -0.22(-1.54%) |
Jul 21, 2021 | 13.52 | 14.28 | 13.51 | 14.23 | 749,253 | +0.72(+5.30%) |
Jul 20, 2021 | 13.23 | 13.67 | 13.10 | 13.51 | 572,790 | +0.37(+2.85%) |
Jul 19, 2021 | 12.84 | 13.37 | 12.45 | 13.14 | 901,328 | -0.15(-1.10%) |
Jul 16, 2021 | 14.20 | 14.23 | 13.15 | 13.28 | 993,413 | -0.50(-3.60%) |
Jul 15, 2021 | 13.84 | 14.14 | 13.58 | 13.78 | 658,721 | -0.06(-0.41%) |
Jul 14, 2021 | 14.24 | 14.65 | 13.72 | 13.84 | 838,366 | -0.42(-2.97%) |
Jul 13, 2021 | 14.68 | 14.81 | 14.18 | 14.26 | 1,126,914 | -0.51(-3.47%) |
Jul 12, 2021 | 14.47 | 14.89 | 14.14 | 14.77 | 1,066,799 | +0.31(+2.14%) |
Jul 09, 2021 | 14.33 | 14.65 | 14.02 | 14.46 | 1,271,422 | +0.50(+3.55%) |
Jul 08, 2021 | 14.19 | 14.41 | 14.06 | 13.97 | 1,281,527 | -0.77(-5.19%) |
Jul 07, 2021 | 14.73 | 14.84 | 14.28 | 14.73 | 1,026,314 | -0.01(-0.06%) |
Jul 06, 2021 | 14.86 | 14.98 | 14.58 | 14.74 | 919,642 | -0.11(-0.77%) |
Jul 02, 2021 | 15.25 | 15.25 | 14.37 | 14.85 | 831,945 | +0.02(+0.16%) |