Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 18.53 | 18.53 | 18.06 | 18.41 | 1,436,093 | -0.62(-3.26%) |
Sep 29, 2021 | 18.48 | 19.04 | 18.20 | 19.03 | 952,668 | +0.44(+2.36%) |
Sep 28, 2021 | 18.32 | 18.88 | 18.13 | 18.59 | 1,556,335 | -0.10(-0.51%) |
Sep 27, 2021 | 19.27 | 19.59 | 18.57 | 18.68 | 1,320,909 | -0.87(-4.44%) |
Sep 24, 2021 | 19.24 | 19.55 | 19.13 | 19.55 | 1,544,485 | +1.24(+6.77%) |
Sep 23, 2021 | 18.45 | 18.62 | 18.28 | 18.31 | 1,417,521 | +0.42(+2.35%) |
Sep 22, 2021 | 18.23 | 18.31 | 17.35 | 17.89 | 2,892,990 | -1.16(-6.11%) |
Sep 21, 2021 | 19.21 | 19.37 | 18.90 | 19.06 | 2,093,184 | -0.52(-2.68%) |
Sep 20, 2021 | 19.21 | 20.17 | 18.99 | 19.58 | 4,864,393 | +2.08(+11.88%) |
Sep 17, 2021 | 17.34 | 17.71 | 17.24 | 17.50 | 1,050,093 | -0.30(-1.66%) |
Sep 16, 2021 | 18.07 | 18.21 | 17.67 | 17.80 | 1,197,043 | +0.72(+4.19%) |
Sep 15, 2021 | 17.32 | 17.57 | 17.00 | 17.08 | 1,316,394 | +0.36(+2.17%) |
Sep 14, 2021 | 16.34 | 16.75 | 16.32 | 16.72 | 1,317,072 | +1.09(+6.96%) |
Sep 13, 2021 | 15.60 | 15.96 | 15.47 | 15.63 | 976,251 | +0.09(+0.55%) |
Sep 10, 2021 | 14.95 | 15.57 | 14.90 | 15.55 | 916,896 | +0.05(+0.31%) |
Sep 09, 2021 | 15.82 | 15.93 | 15.39 | 15.50 | 1,083,552 | +0.41(+2.72%) |
Sep 08, 2021 | 14.69 | 15.20 | 14.69 | 15.09 | 1,029,823 | +0.48(+3.26%) |
Sep 07, 2021 | 14.98 | 14.99 | 14.51 | 14.61 | 1,097,826 | -1.14(-7.26%) |
Sep 03, 2021 | 15.95 | 15.96 | 15.64 | 15.76 | 615,858 | +0.00(+0.00%) |
Sep 02, 2021 | 15.46 | 15.86 | 15.43 | 15.76 | 700,595 | +0.45(+2.93%) |
Sep 01, 2021 | 15.76 | 15.77 | 15.19 | 15.31 | 1,328,342 | -1.10(-6.69%) |
Aug 31, 2021 | 16.56 | 16.67 | 16.32 | 16.40 | 1,190,535 | -0.95(-5.49%) |
Aug 30, 2021 | 17.62 | 18.00 | 17.26 | 17.36 | 758,424 | -0.11(-0.66%) |
Aug 27, 2021 | 17.51 | 17.70 | 17.30 | 17.47 | 796,342 | -0.44(-2.45%) |
Aug 26, 2021 | 17.68 | 17.91 | 17.48 | 17.91 | 1,101,908 | +0.83(+4.86%) |
Aug 25, 2021 | 17.01 | 17.30 | 16.99 | 17.08 | 755,338 | +0.42(+2.52%) |
Aug 24, 2021 | 17.42 | 17.42 | 16.62 | 16.66 | 1,191,256 | -1.98(-10.64%) |
Aug 23, 2021 | 19.19 | 19.40 | 18.58 | 18.65 | 1,117,557 | -1.12(-5.65%) |
Aug 20, 2021 | 20.04 | 20.09 | 19.30 | 19.76 | 1,305,154 | +0.51(+2.68%) |
Aug 19, 2021 | 19.21 | 19.37 | 18.91 | 19.25 | 1,190,231 | +1.07(+5.88%) |
Aug 18, 2021 | 17.87 | 18.21 | 17.65 | 18.18 | 801,308 | -0.42(-2.26%) |
Aug 17, 2021 | 18.54 | 18.66 | 18.09 | 18.60 | 968,775 | +1.48(+8.64%) |
Aug 16, 2021 | 17.03 | 17.42 | 17.03 | 17.12 | 564,407 | +0.78(+4.79%) |
Aug 13, 2021 | 16.30 | 16.61 | 16.30 | 16.34 | 390,186 | +0.00(+0.00%) |
Aug 12, 2021 | 16.15 | 16.45 | 16.15 | 16.34 | 657,551 | +0.70(+4.45%) |
Aug 11, 2021 | 15.35 | 15.92 | 15.35 | 15.64 | 586,408 | -0.43(-2.67%) |
Aug 10, 2021 | 15.80 | 16.18 | 15.76 | 16.07 | 822,386 | -0.54(-3.27%) |
Aug 09, 2021 | 16.97 | 16.98 | 16.49 | 16.61 | 740,963 | -0.97(-5.53%) |
Aug 06, 2021 | 17.09 | 17.70 | 17.09 | 17.59 | 1,012,488 | +0.60(+3.54%) |
Aug 05, 2021 | 16.97 | 17.11 | 16.79 | 16.99 | 427,669 | +0.54(+3.31%) |
Aug 04, 2021 | 16.59 | 16.66 | 16.20 | 16.44 | 797,945 | -0.71(-4.12%) |
Aug 03, 2021 | 17.21 | 17.41 | 17.10 | 17.15 | 821,919 | +0.40(+2.39%) |
Aug 02, 2021 | 16.89 | 17.01 | 16.53 | 16.75 | 790,550 | -0.78(-4.46%) |
Jul 30, 2021 | 17.95 | 17.95 | 17.26 | 17.53 | 1,754,310 | +0.51(+2.97%) |
Jul 29, 2021 | 16.50 | 17.27 | 16.50 | 17.02 | 1,527,704 | +0.72(+4.39%) |
Jul 28, 2021 | 18.07 | 18.15 | 16.18 | 16.31 | 3,491,673 | -3.58(-17.99%) |
Jul 27, 2021 | 20.47 | 21.15 | 19.79 | 19.89 | 3,596,713 | +1.80(+9.97%) |
Jul 26, 2021 | 17.54 | 18.22 | 17.37 | 18.08 | 1,917,623 | +2.44(+15.61%) |
Jul 23, 2021 | 15.35 | 15.83 | 15.34 | 15.64 | 730,395 | +1.13(+7.75%) |
Jul 22, 2021 | 14.56 | 14.68 | 14.44 | 14.52 | 372,904 | -0.17(-1.14%) |
Jul 21, 2021 | 15.15 | 15.21 | 14.66 | 14.68 | 242,540 | -0.18(-1.19%) |
Jul 20, 2021 | 15.07 | 15.19 | 14.70 | 14.86 | 529,389 | +0.30(+2.03%) |
Jul 19, 2021 | 14.63 | 14.89 | 14.56 | 14.56 | 577,983 | +0.58(+4.16%) |
Jul 16, 2021 | 13.65 | 14.08 | 13.61 | 13.98 | 333,045 | +0.20(+1.45%) |
Jul 15, 2021 | 13.82 | 13.92 | 13.63 | 13.78 | 293,271 | -0.36(-2.56%) |
Jul 14, 2021 | 13.82 | 14.15 | 13.81 | 14.14 | 338,342 | +0.14(+1.02%) |
Jul 13, 2021 | 14.14 | 14.16 | 13.76 | 14.00 | 353,848 | -0.48(-3.29%) |
Jul 12, 2021 | 14.50 | 14.63 | 14.43 | 14.48 | 193,056 | +0.13(+0.93%) |
Jul 09, 2021 | 14.75 | 14.90 | 14.23 | 14.34 | 474,493 | -1.34(-8.57%) |
Jul 08, 2021 | 15.76 | 15.87 | 15.54 | 15.69 | 661,520 | +1.34(+9.38%) |
Jul 07, 2021 | 14.05 | 14.48 | 13.98 | 14.34 | 457,649 | -0.03(-0.20%) |
Jul 06, 2021 | 14.12 | 14.47 | 14.11 | 14.37 | 570,864 | +1.11(+8.34%) |
Jul 02, 2021 | 13.35 | 13.44 | 13.27 | 13.27 | 296,890 | +0.45(+3.50%) |