Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 15.10 | 15.10 | 14.21 | 14.23 | 1,393,087 | -0.77(-5.12%) |
Sep 29, 2021 | 14.98 | 15.04 | 14.79 | 15.00 | 394,586 | +0.17(+1.18%) |
Sep 28, 2021 | 15.02 | 15.19 | 14.72 | 14.83 | 749,073 | -0.19(-1.28%) |
Sep 27, 2021 | 15.06 | 15.59 | 14.98 | 15.02 | 756,770 | +0.13(+0.88%) |
Sep 24, 2021 | 15.13 | 15.27 | 14.86 | 14.89 | 818,626 | -0.34(-2.24%) |
Sep 23, 2021 | 15.08 | 15.43 | 15.08 | 15.23 | 608,463 | +0.22(+1.45%) |
Sep 22, 2021 | 14.92 | 15.15 | 14.79 | 15.01 | 671,512 | +0.31(+2.08%) |
Sep 21, 2021 | 14.72 | 14.84 | 14.55 | 14.70 | 635,381 | +0.20(+1.38%) |
Sep 20, 2021 | 14.86 | 15.00 | 14.35 | 14.50 | 1,419,942 | -0.78(-5.09%) |
Sep 17, 2021 | 15.32 | 15.62 | 15.04 | 15.28 | 2,687,650 | +0.23(+1.51%) |
Sep 16, 2021 | 15.16 | 15.34 | 15.01 | 15.05 | 555,550 | -0.11(-0.75%) |
Sep 15, 2021 | 14.76 | 15.25 | 14.76 | 15.17 | 816,960 | +0.48(+3.27%) |
Sep 14, 2021 | 15.03 | 15.10 | 14.52 | 14.69 | 1,167,381 | -0.34(-2.27%) |
Sep 13, 2021 | 14.61 | 15.19 | 14.50 | 15.03 | 1,154,719 | +0.55(+3.80%) |
Sep 10, 2021 | 14.95 | 14.95 | 14.46 | 14.48 | 556,679 | -0.32(-2.18%) |
Sep 09, 2021 | 14.65 | 14.95 | 14.49 | 14.80 | 599,952 | +0.03(+0.18%) |
Sep 08, 2021 | 14.93 | 15.14 | 14.66 | 14.77 | 559,789 | -0.17(-1.11%) |
Sep 07, 2021 | 15.18 | 15.32 | 14.84 | 14.94 | 701,393 | -0.27(-1.78%) |
Sep 03, 2021 | 14.97 | 15.28 | 14.90 | 15.21 | 808,136 | +0.11(+0.75%) |
Sep 02, 2021 | 14.77 | 15.66 | 14.77 | 15.10 | 2,177,769 | +0.41(+2.79%) |
Sep 01, 2021 | 14.63 | 14.81 | 14.52 | 14.69 | 636,553 | +0.09(+0.60%) |
Aug 31, 2021 | 14.42 | 14.76 | 14.26 | 14.60 | 1,879,392 | +0.12(+0.84%) |
Aug 30, 2021 | 14.58 | 14.59 | 14.28 | 14.48 | 680,551 | -0.17(-1.13%) |
Aug 27, 2021 | 14.30 | 14.84 | 14.28 | 14.64 | 1,029,719 | +0.47(+3.33%) |
Aug 26, 2021 | 14.43 | 14.51 | 14.15 | 14.17 | 791,335 | -0.38(-2.64%) |
Aug 25, 2021 | 14.70 | 14.85 | 14.46 | 14.56 | 494,101 | -0.04(-0.30%) |
Aug 24, 2021 | 14.54 | 14.74 | 14.46 | 14.60 | 561,135 | +0.03(+0.18%) |
Aug 23, 2021 | 14.76 | 14.84 | 14.36 | 14.57 | 826,923 | -0.02(-0.12%) |
Aug 20, 2021 | 13.94 | 14.62 | 13.80 | 14.59 | 1,145,283 | +0.58(+4.11%) |
Aug 19, 2021 | 14.04 | 14.35 | 13.63 | 14.01 | 1,469,148 | -0.21(-1.47%) |
Aug 18, 2021 | 14.32 | 14.60 | 14.09 | 14.22 | 699,357 | -0.03(-0.18%) |
Aug 17, 2021 | 14.56 | 14.61 | 13.99 | 14.25 | 914,263 | -0.59(-3.94%) |
Aug 16, 2021 | 15.04 | 15.26 | 14.81 | 14.84 | 621,478 | -0.33(-2.19%) |
Aug 13, 2021 | 15.30 | 15.31 | 15.05 | 15.17 | 462,885 | -0.09(-0.57%) |
Aug 12, 2021 | 15.62 | 15.76 | 15.14 | 15.25 | 492,537 | -0.28(-1.80%) |
Aug 11, 2021 | 15.46 | 15.55 | 15.25 | 15.53 | 573,327 | +0.17(+1.08%) |
Aug 10, 2021 | 15.25 | 15.48 | 14.99 | 15.37 | 621,617 | +0.24(+1.62%) |
Aug 09, 2021 | 14.88 | 15.28 | 14.78 | 15.12 | 617,945 | +0.01(+0.06%) |
Aug 06, 2021 | 14.86 | 15.26 | 14.86 | 15.11 | 834,251 | +0.19(+1.29%) |
Aug 05, 2021 | 14.36 | 14.98 | 14.33 | 14.92 | 851,309 | +0.62(+4.33%) |
Aug 04, 2021 | 14.87 | 14.97 | 14.25 | 14.30 | 1,506,744 | -0.52(-3.53%) |
Aug 03, 2021 | 14.93 | 14.94 | 14.42 | 14.83 | 1,369,129 | +0.06(+0.41%) |
Aug 02, 2021 | 15.04 | 15.52 | 14.70 | 14.77 | 781,171 | -0.23(-1.51%) |
Jul 30, 2021 | 15.44 | 15.76 | 14.96 | 14.99 | 1,236,891 | -0.48(-3.10%) |
Jul 29, 2021 | 15.21 | 15.64 | 15.21 | 15.47 | 673,121 | +0.27(+1.77%) |
Jul 28, 2021 | 15.53 | 15.68 | 14.94 | 15.20 | 910,479 | -0.34(-2.17%) |
Jul 27, 2021 | 15.45 | 15.77 | 15.34 | 15.54 | 1,290,953 | +0.08(+0.50%) |
Jul 26, 2021 | 15.35 | 15.69 | 15.34 | 15.46 | 1,535,037 | +0.16(+1.02%) |
Jul 23, 2021 | 15.45 | 15.56 | 14.97 | 15.31 | 563,323 | -0.01(-0.06%) |
Jul 22, 2021 | 15.73 | 15.74 | 15.12 | 15.32 | 662,448 | -0.54(-3.38%) |
Jul 21, 2021 | 15.56 | 16.12 | 15.55 | 15.85 | 1,083,533 | +0.52(+3.38%) |
Jul 20, 2021 | 14.50 | 15.53 | 14.37 | 15.33 | 1,263,810 | +0.81(+5.60%) |
Jul 19, 2021 | 14.80 | 14.95 | 14.35 | 14.52 | 1,718,915 | -0.76(-4.98%) |
Jul 16, 2021 | 16.24 | 16.25 | 15.24 | 15.28 | 1,232,787 | -0.75(-4.69%) |
Jul 15, 2021 | 16.51 | 16.67 | 15.84 | 16.03 | 1,268,348 | -0.55(-3.34%) |
Jul 14, 2021 | 16.35 | 16.85 | 16.21 | 16.59 | 1,615,070 | +0.34(+2.07%) |
Jul 13, 2021 | 16.60 | 16.61 | 16.23 | 16.25 | 1,609,888 | -0.43(-2.59%) |
Jul 12, 2021 | 16.16 | 16.76 | 15.98 | 16.68 | 1,551,598 | +0.30(+1.85%) |
Jul 09, 2021 | 15.93 | 16.40 | 15.77 | 16.38 | 983,510 | +0.74(+4.75%) |
Jul 08, 2021 | 15.47 | 16.04 | 15.29 | 15.64 | 1,354,961 | -0.16(-0.99%) |
Jul 07, 2021 | 15.82 | 16.01 | 15.43 | 15.79 | 2,028,107 | -0.25(-1.56%) |
Jul 06, 2021 | 16.49 | 16.49 | 15.62 | 16.04 | 1,978,176 | -0.53(-3.18%) |
Jul 02, 2021 | 16.77 | 16.85 | 16.41 | 16.57 | 756,774 | -0.12(-0.72%) |