Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 17.52 | 17.82 | 17.34 | 17.58 | 44,255 | +0.19(+1.09%) |
Sep 29, 2021 | 17.26 | 17.57 | 17.05 | 17.39 | 46,162 | +0.20(+1.16%) |
Sep 28, 2021 | 17.73 | 17.73 | 17.14 | 17.19 | 44,078 | -0.66(-3.70%) |
Sep 27, 2021 | 17.26 | 17.99 | 17.06 | 17.85 | 81,790 | +0.64(+3.72%) |
Sep 24, 2021 | 17.38 | 17.41 | 17.19 | 17.21 | 16,937 | -0.06(-0.35%) |
Sep 23, 2021 | 17.78 | 17.85 | 17.19 | 17.27 | 28,221 | -0.42(-2.37%) |
Sep 22, 2021 | 17.54 | 17.98 | 16.99 | 17.69 | 152,819 | +0.30(+1.73%) |
Sep 21, 2021 | 16.70 | 17.44 | 16.44 | 17.39 | 177,528 | +0.84(+5.08%) |
Sep 20, 2021 | 17.31 | 17.31 | 16.40 | 16.55 | 90,114 | -0.75(-4.34%) |
Sep 17, 2021 | 17.59 | 17.70 | 17.02 | 17.30 | 77,155 | -0.28(-1.59%) |
Sep 16, 2021 | 17.70 | 17.89 | 17.13 | 17.58 | 96,835 | -0.31(-1.73%) |
Sep 15, 2021 | 17.70 | 18.18 | 17.66 | 17.89 | 99,292 | +0.18(+1.02%) |
Sep 14, 2021 | 17.94 | 18.00 | 17.60 | 17.71 | 46,667 | +0.02(+0.11%) |
Sep 13, 2021 | 18.52 | 18.52 | 17.61 | 17.69 | 74,443 | -0.74(-4.02%) |
Sep 10, 2021 | 18.60 | 18.94 | 18.37 | 18.43 | 76,304 | -0.29(-1.55%) |
Sep 09, 2021 | 18.63 | 18.76 | 17.17 | 18.72 | 233,452 | +0.05(+0.27%) |
Sep 08, 2021 | 20.15 | 20.51 | 18.43 | 18.67 | 196,763 | -1.36(-6.79%) |
Sep 07, 2021 | 20.38 | 20.61 | 19.70 | 20.03 | 175,387 | -0.17(-0.84%) |
Sep 03, 2021 | 20.20 | 20.20 | 20.20 | 0 | +0.85(+4.39%) | |
Sep 02, 2021 | 18.76 | 19.50 | 18.73 | 19.35 | 57,046 | +0.37(+1.95%) |
Sep 01, 2021 | 18.83 | 19.45 | 18.51 | 18.98 | 107,325 | +0.21(+1.12%) |
Aug 31, 2021 | 18.56 | 19.50 | 18.56 | 18.77 | 103,034 | -0.10(-0.53%) |
Aug 30, 2021 | 18.84 | 19.24 | 18.72 | 18.87 | 64,434 | +0.00(+0.00%) |
Aug 27, 2021 | 19.25 | 19.75 | 18.61 | 18.87 | 105,393 | -0.33(-1.72%) |
Aug 26, 2021 | 19.84 | 20.23 | 19.20 | 19.20 | 78,819 | -0.44(-2.24%) |
Aug 25, 2021 | 19.61 | 19.80 | 19.26 | 19.64 | 270,437 | +0.03(+0.15%) |
Aug 24, 2021 | 19.55 | 19.84 | 19.52 | 19.61 | 46,445 | +0.02(+0.10%) |
Aug 23, 2021 | 19.00 | 19.72 | 18.87 | 19.59 | 55,246 | +0.70(+3.71%) |
Aug 20, 2021 | 18.75 | 19.13 | 18.74 | 18.89 | 23,949 | +0.09(+0.48%) |
Aug 19, 2021 | 19.15 | 19.18 | 18.64 | 18.80 | 58,969 | -0.43(-2.24%) |
Aug 18, 2021 | 18.73 | 19.41 | 18.64 | 19.23 | 100,537 | +0.50(+2.67%) |
Aug 17, 2021 | 19.75 | 19.75 | 18.57 | 18.73 | 117,458 | -1.02(-5.16%) |
Aug 16, 2021 | 19.79 | 19.97 | 19.28 | 19.75 | 83,750 | -0.34(-1.69%) |
Aug 13, 2021 | 20.08 | 20.35 | 19.78 | 20.09 | 79,804 | +0.11(+0.55%) |
Aug 12, 2021 | 19.50 | 20.63 | 19.40 | 19.98 | 322,001 | +0.81(+4.23%) |
Aug 11, 2021 | 19.04 | 19.35 | 18.74 | 19.17 | 138,171 | +0.04(+0.21%) |
Aug 10, 2021 | 18.28 | 19.36 | 18.15 | 19.13 | 101,698 | +0.86(+4.71%) |
Aug 09, 2021 | 17.80 | 18.39 | 17.27 | 18.27 | 87,106 | +0.61(+3.45%) |
Aug 06, 2021 | 17.68 | 17.77 | 17.43 | 17.66 | 33,628 | +0.11(+0.63%) |
Aug 05, 2021 | 17.80 | 17.81 | 17.32 | 17.55 | 31,328 | +0.05(+0.29%) |
Aug 04, 2021 | 17.80 | 17.89 | 17.41 | 17.50 | 98,329 | -0.31(-1.74%) |
Aug 03, 2021 | 19.00 | 19.00 | 17.79 | 17.81 | 163,034 | -0.91(-4.86%) |
Jul 30, 2021 | 18.72 | 18.72 | 18.72 | 0 | +0.25(+1.35%) | |
Jul 29, 2021 | 18.45 | 18.53 | 17.85 | 18.47 | 51,206 | +0.16(+0.87%) |
Jul 28, 2021 | 17.19 | 18.85 | 17.17 | 18.31 | 92,869 | +1.36(+8.02%) |
Jul 27, 2021 | 17.07 | 17.35 | 16.90 | 16.95 | 47,571 | -0.15(-0.88%) |
Jul 26, 2021 | 17.00 | 17.25 | 16.96 | 17.10 | 46,248 | +0.10(+0.59%) |
Jul 23, 2021 | 17.17 | 17.21 | 16.98 | 17.00 | 32,349 | -0.06(-0.35%) |
Jul 22, 2021 | 17.01 | 17.51 | 16.88 | 17.06 | 81,869 | +0.41(+2.46%) |
Jul 21, 2021 | 16.06 | 16.82 | 16.00 | 16.65 | 113,321 | +0.79(+4.98%) |
Jul 20, 2021 | 15.83 | 16.50 | 15.42 | 15.86 | 149,162 | +0.02(+0.13%) |
Jul 19, 2021 | 15.44 | 15.95 | 15.07 | 15.84 | 97,365 | +0.38(+2.46%) |
Jul 16, 2021 | 15.48 | 15.83 | 15.33 | 15.46 | 148,449 | +0.24(+1.58%) |
Jul 15, 2021 | 16.19 | 16.23 | 15.16 | 15.22 | 214,306 | -1.01(-6.22%) |
Jul 14, 2021 | 17.60 | 17.65 | 15.94 | 16.23 | 360,078 | -1.29(-7.36%) |
Jul 13, 2021 | 16.67 | 17.65 | 16.32 | 17.52 | 217,470 | +0.96(+5.80%) |
Jul 12, 2021 | 16.15 | 16.73 | 15.87 | 16.56 | 68,813 | +0.38(+2.35%) |
Jul 09, 2021 | 16.37 | 16.77 | 15.94 | 16.18 | 91,895 | +0.42(+2.66%) |
Jul 08, 2021 | 16.00 | 16.00 | 15.62 | 15.76 | 46,330 | -0.49(-3.02%) |
Jul 07, 2021 | 16.25 | 16.45 | 15.97 | 16.25 | 72,894 | +0.41(+2.59%) |
Jul 06, 2021 | 16.28 | 16.28 | 15.50 | 15.84 | 127,004 | -0.44(-2.70%) |
Jul 05, 2021 | 16.40 | 16.51 | 16.23 | 16.28 | 11,527 | +0.04(+0.25%) |