Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 14.24 | 14.29 | 14.22 | 14.24 | 84,915 | +0.04(+0.28%) |
Sep 29, 2021 | 14.25 | 14.27 | 14.16 | 14.20 | 49,924 | +0.39(+2.82%) |
Sep 28, 2021 | 13.82 | 13.86 | 13.78 | 13.81 | 119,884 | -0.09(-0.65%) |
Sep 27, 2021 | 13.78 | 13.92 | 13.77 | 13.90 | 71,824 | +0.11(+0.80%) |
Sep 24, 2021 | 13.95 | 13.95 | 13.75 | 13.79 | 110,449 | -0.19(-1.36%) |
Sep 23, 2021 | 13.69 | 14.12 | 13.69 | 13.98 | 115,879 | +0.02(+0.14%) |
Sep 22, 2021 | 13.57 | 14.40 | 13.57 | 13.96 | 283,701 | +0.15(+1.09%) |
Sep 21, 2021 | 13.80 | 13.83 | 13.75 | 13.81 | 88,163 | +0.04(+0.29%) |
Sep 20, 2021 | 14.00 | 14.00 | 13.72 | 13.77 | 104,807 | -0.64(-4.44%) |
Sep 17, 2021 | 14.93 | 14.93 | 14.37 | 14.41 | 309,111 | -0.09(-0.62%) |
Sep 16, 2021 | 14.47 | 14.51 | 14.45 | 14.50 | 87,756 | -0.09(-0.62%) |
Sep 15, 2021 | 14.51 | 14.59 | 14.42 | 14.59 | 559,783 | +0.11(+0.76%) |
Sep 14, 2021 | 14.79 | 14.79 | 14.46 | 14.48 | 220,034 | -0.38(-2.56%) |
Sep 13, 2021 | 14.84 | 14.89 | 14.72 | 14.86 | 48,159 | +0.14(+0.96%) |
Sep 10, 2021 | 15.00 | 15.00 | 14.60 | 14.72 | 60,335 | +0.15(+1.02%) |
Sep 09, 2021 | 14.46 | 14.63 | 14.46 | 14.57 | 34,188 | +0.01(+0.07%) |
Sep 08, 2021 | 14.45 | 14.82 | 14.45 | 14.56 | 53,639 | -0.07(-0.48%) |
Sep 07, 2021 | 14.65 | 14.99 | 14.61 | 14.63 | 110,738 | +0.06(+0.41%) |
Sep 03, 2021 | 14.50 | 14.59 | 14.49 | 14.57 | 42,320 | +0.08(+0.55%) |
Sep 02, 2021 | 14.43 | 14.56 | 14.43 | 14.49 | 75,607 | -0.13(-0.89%) |
Sep 01, 2021 | 14.40 | 14.65 | 14.40 | 14.62 | 131,006 | +0.25(+1.74%) |
Aug 31, 2021 | 14.34 | 14.39 | 14.33 | 14.37 | 254,594 | +0.12(+0.84%) |
Aug 30, 2021 | 14.45 | 14.45 | 14.24 | 14.25 | 26,014 | -0.16(-1.11%) |
Aug 27, 2021 | 14.49 | 14.59 | 14.41 | 14.41 | 36,296 | +0.13(+0.91%) |
Aug 26, 2021 | 14.28 | 14.32 | 14.22 | 14.28 | 105,821 | -0.03(-0.21%) |
Aug 25, 2021 | 14.30 | 14.32 | 14.27 | 14.31 | 44,271 | -0.19(-1.31%) |
Aug 24, 2021 | 14.45 | 14.78 | 14.45 | 14.50 | 52,270 | -0.06(-0.41%) |
Aug 23, 2021 | 14.54 | 15.00 | 14.52 | 14.56 | 173,521 | +0.08(+0.52%) |
Aug 20, 2021 | 14.51 | 14.55 | 14.47 | 14.48 | 73,000 | +0.02(+0.17%) |
Aug 19, 2021 | 14.61 | 14.61 | 14.46 | 14.46 | 46,632 | -0.08(-0.55%) |
Aug 18, 2021 | 14.54 | 14.60 | 14.53 | 14.54 | 75,230 | +0.17(+1.18%) |
Aug 17, 2021 | 13.96 | 14.46 | 13.96 | 14.37 | 47,826 | -0.09(-0.62%) |
Aug 16, 2021 | 14.27 | 14.50 | 14.27 | 14.46 | 50,378 | +0.08(+0.56%) |
Aug 13, 2021 | 14.32 | 14.41 | 14.27 | 14.38 | 351,068 | +0.09(+0.63%) |
Aug 12, 2021 | 13.97 | 14.31 | 13.97 | 14.29 | 21,274 | -0.08(-0.56%) |
Aug 11, 2021 | 14.39 | 14.45 | 14.36 | 14.37 | 41,797 | +0.35(+2.50%) |
Aug 10, 2021 | 14.00 | 14.04 | 13.94 | 14.02 | 460,812 | -0.15(-1.06%) |
Aug 09, 2021 | 14.32 | 14.32 | 13.92 | 14.17 | 194,040 | +0.29(+2.09%) |
Aug 06, 2021 | 13.93 | 13.94 | 13.85 | 13.88 | 14,310 | -0.11(-0.79%) |
Aug 05, 2021 | 14.01 | 14.07 | 13.97 | 13.99 | 41,973 | -0.02(-0.14%) |
Aug 04, 2021 | 13.83 | 14.07 | 13.83 | 14.01 | 35,513 | -0.04(-0.28%) |
Aug 03, 2021 | 13.95 | 14.06 | 13.95 | 14.05 | 43,605 | +0.16(+1.15%) |
Aug 02, 2021 | 13.94 | 13.94 | 13.89 | 13.89 | 108,448 | -0.02(-0.14%) |
Jul 30, 2021 | 13.91 | 13.91 | 13.80 | 13.91 | 14,169 | +0.12(+0.87%) |
Jul 29, 2021 | 14.27 | 14.27 | 13.55 | 13.79 | 297,462 | -0.58(-4.04%) |
Jul 28, 2021 | 14.30 | 14.38 | 14.29 | 14.37 | 57,192 | +0.21(+1.48%) |
Jul 27, 2021 | 14.15 | 14.17 | 14.03 | 14.16 | 63,927 | +0.23(+1.65%) |
Jul 26, 2021 | 13.90 | 14.00 | 13.48 | 13.93 | 126,009 | -0.02(-0.14%) |
Jul 23, 2021 | 13.53 | 13.97 | 13.53 | 13.95 | 46,206 | -0.06(-0.43%) |
Jul 22, 2021 | 13.83 | 14.04 | 13.83 | 14.01 | 51,925 | +0.04(+0.29%) |
Jul 21, 2021 | 14.24 | 14.24 | 13.89 | 13.97 | 111,392 | -0.05(-0.36%) |
Jul 20, 2021 | 13.57 | 14.04 | 13.57 | 14.02 | 100,321 | -0.07(-0.50%) |
Jul 19, 2021 | 13.93 | 14.12 | 13.93 | 14.09 | 69,435 | -0.17(-1.16%) |
Jul 16, 2021 | 14.15 | 14.31 | 14.15 | 14.26 | 53,285 | -0.03(-0.24%) |
Jul 15, 2021 | 14.28 | 14.33 | 14.25 | 14.29 | 70,062 | +0.29(+2.07%) |
Jul 14, 2021 | 14.21 | 14.33 | 13.99 | 14.00 | 78,388 | -0.21(-1.48%) |
Jul 13, 2021 | 14.40 | 14.40 | 14.19 | 14.21 | 56,496 | -0.06(-0.42%) |
Jul 12, 2021 | 14.54 | 14.54 | 14.20 | 14.27 | 59,745 | -0.07(-0.49%) |
Jul 09, 2021 | 14.57 | 14.57 | 14.28 | 14.34 | 538,844 | -0.02(-0.10%) |
Jul 08, 2021 | 14.36 | 14.41 | 14.35 | 14.36 | 104,213 | -0.30(-2.08%) |
Jul 07, 2021 | 14.53 | 14.70 | 14.53 | 14.66 | 1,167,448 | -0.05(-0.34%) |
Jul 06, 2021 | 15.54 | 15.81 | 14.66 | 14.71 | 49,546 | -0.94(-6.04%) |
Jul 02, 2021 | 15.38 | 15.65 | 15.38 | 15.65 | 68,855 | +0.05(+0.35%) |