Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 14.05 | 14.06 | 13.27 | 13.63 | 449,796 | -0.55(-3.88%) |
Sep 29, 2021 | 14.30 | 14.35 | 14.04 | 14.18 | 160,648 | -0.04(-0.28%) |
Sep 28, 2021 | 13.98 | 14.29 | 13.81 | 14.22 | 140,556 | +0.15(+1.07%) |
Sep 27, 2021 | 14.04 | 14.41 | 14.03 | 14.07 | 123,262 | +0.01(+0.07%) |
Sep 24, 2021 | 14.23 | 14.23 | 13.83 | 14.06 | 106,389 | -0.32(-2.23%) |
Sep 23, 2021 | 14.32 | 14.54 | 14.24 | 14.38 | 88,809 | +0.19(+1.34%) |
Sep 22, 2021 | 14.00 | 14.36 | 13.99 | 14.19 | 123,709 | +0.25(+1.79%) |
Sep 21, 2021 | 14.16 | 14.34 | 13.77 | 13.94 | 126,098 | -0.24(-1.69%) |
Sep 20, 2021 | 14.00 | 14.24 | 13.81 | 14.18 | 170,453 | -0.13(-0.91%) |
Sep 17, 2021 | 14.49 | 14.73 | 14.16 | 14.31 | 204,850 | -0.14(-0.97%) |
Sep 16, 2021 | 14.44 | 14.65 | 14.30 | 14.45 | 108,810 | -0.01(-0.07%) |
Sep 15, 2021 | 14.22 | 14.48 | 14.01 | 14.46 | 173,542 | +0.28(+1.97%) |
Sep 14, 2021 | 14.86 | 14.86 | 14.11 | 14.18 | 165,851 | -0.58(-3.93%) |
Sep 13, 2021 | 14.75 | 14.87 | 14.46 | 14.76 | 97,796 | +0.08(+0.54%) |
Sep 10, 2021 | 15.00 | 15.12 | 14.63 | 14.68 | 98,477 | -0.22(-1.48%) |
Sep 09, 2021 | 14.65 | 15.00 | 14.54 | 14.90 | 106,090 | +0.33(+2.26%) |
Sep 08, 2021 | 15.09 | 15.34 | 14.51 | 14.57 | 248,273 | -0.43(-2.87%) |
Sep 07, 2021 | 15.34 | 15.41 | 15.00 | 15.00 | 184,482 | -0.34(-2.22%) |
Sep 03, 2021 | 15.60 | 15.98 | 14.96 | 15.34 | 175,599 | -0.09(-0.58%) |
Sep 02, 2021 | 14.22 | 15.86 | 14.22 | 15.43 | 344,725 | -0.43(-2.71%) |
Sep 01, 2021 | 15.69 | 16.00 | 15.30 | 15.86 | 187,762 | +0.30(+1.93%) |
Aug 31, 2021 | 16.01 | 16.05 | 15.28 | 15.56 | 160,059 | -0.47(-2.93%) |
Aug 30, 2021 | 16.09 | 16.29 | 15.85 | 16.03 | 137,529 | -0.04(-0.25%) |
Aug 27, 2021 | 15.64 | 16.34 | 15.59 | 16.07 | 144,691 | +0.49(+3.15%) |
Aug 26, 2021 | 15.68 | 15.77 | 15.38 | 15.58 | 98,926 | -0.12(-0.76%) |
Aug 25, 2021 | 15.60 | 15.78 | 15.45 | 15.70 | 147,522 | +0.17(+1.09%) |
Aug 24, 2021 | 15.34 | 15.73 | 15.07 | 15.53 | 119,654 | +0.30(+1.97%) |
Aug 23, 2021 | 14.90 | 15.34 | 14.80 | 15.23 | 81,664 | +0.44(+2.97%) |
Aug 20, 2021 | 14.62 | 14.97 | 14.50 | 14.79 | 153,969 | +0.28(+1.93%) |
Aug 19, 2021 | 14.69 | 14.77 | 14.15 | 14.51 | 206,644 | -0.23(-1.56%) |
Aug 18, 2021 | 15.36 | 15.73 | 14.68 | 14.74 | 191,954 | -0.65(-4.22%) |
Aug 17, 2021 | 15.02 | 15.43 | 14.75 | 15.39 | 207,272 | +0.29(+1.92%) |
Aug 16, 2021 | 15.35 | 15.45 | 15.02 | 15.10 | 108,194 | -0.34(-2.20%) |
Aug 13, 2021 | 15.77 | 15.82 | 15.35 | 15.44 | 97,265 | -0.37(-2.34%) |
Aug 12, 2021 | 15.92 | 16.02 | 15.70 | 15.81 | 91,398 | -0.21(-1.31%) |
Aug 11, 2021 | 15.96 | 16.09 | 15.73 | 16.02 | 158,994 | +0.18(+1.14%) |
Aug 10, 2021 | 15.42 | 16.11 | 15.42 | 15.84 | 121,651 | +0.44(+2.86%) |
Aug 09, 2021 | 15.80 | 15.88 | 15.31 | 15.40 | 246,669 | -0.52(-3.27%) |
Aug 06, 2021 | 15.79 | 16.04 | 15.59 | 15.92 | 124,324 | +0.16(+1.02%) |
Aug 05, 2021 | 15.58 | 15.99 | 15.58 | 15.76 | 82,659 | +0.11(+0.70%) |
Aug 04, 2021 | 15.74 | 16.10 | 15.57 | 15.65 | 131,584 | -0.14(-0.89%) |
Aug 03, 2021 | 16.22 | 16.23 | 15.54 | 15.79 | 264,629 | -0.48(-2.95%) |
Aug 02, 2021 | 15.17 | 16.65 | 14.83 | 16.27 | 356,157 | +1.30(+8.68%) |
Jul 30, 2021 | 15.55 | 16.16 | 14.56 | 14.97 | 2,567,178 | -0.64(-4.10%) |
Jul 29, 2021 | 16.10 | 16.40 | 15.53 | 15.61 | 423,146 | -0.21(-1.33%) |
Jul 28, 2021 | 16.38 | 16.69 | 15.71 | 15.82 | 434,623 | -0.54(-3.30%) |
Jul 27, 2021 | 16.74 | 16.74 | 16.00 | 16.36 | 206,237 | -0.47(-2.79%) |
Jul 26, 2021 | 16.95 | 17.49 | 16.38 | 16.83 | 204,885 | -0.15(-0.88%) |
Jul 23, 2021 | 18.00 | 18.00 | 16.72 | 16.98 | 223,163 | -0.92(-5.14%) |
Jul 22, 2021 | 18.14 | 18.29 | 17.74 | 17.90 | 115,796 | -0.45(-2.45%) |
Jul 21, 2021 | 17.87 | 18.42 | 17.83 | 18.35 | 102,790 | +0.64(+3.61%) |
Jul 20, 2021 | 17.43 | 18.02 | 17.11 | 17.71 | 170,793 | +0.36(+2.07%) |
Jul 19, 2021 | 17.00 | 17.54 | 16.79 | 17.35 | 167,571 | -0.16(-0.91%) |
Jul 16, 2021 | 18.01 | 18.08 | 17.21 | 17.51 | 195,871 | -0.26(-1.46%) |
Jul 15, 2021 | 18.19 | 18.19 | 17.38 | 17.77 | 202,998 | -0.46(-2.52%) |
Jul 14, 2021 | 18.51 | 18.62 | 18.13 | 18.23 | 132,558 | -0.12(-0.65%) |
Jul 13, 2021 | 18.73 | 18.73 | 18.12 | 18.35 | 183,943 | -0.46(-2.45%) |
Jul 12, 2021 | 19.16 | 19.49 | 18.70 | 18.81 | 99,455 | -0.29(-1.52%) |
Jul 09, 2021 | 18.87 | 19.34 | 18.72 | 19.10 | 222,114 | +0.43(+2.30%) |
Jul 08, 2021 | 18.56 | 19.17 | 18.28 | 18.67 | 237,138 | -0.81(-4.16%) |
Jul 07, 2021 | 19.02 | 19.57 | 18.50 | 19.48 | 225,108 | +0.50(+2.63%) |
Jul 06, 2021 | 19.63 | 19.74 | 18.66 | 18.98 | 213,133 | -0.43(-2.22%) |
Jul 02, 2021 | 19.78 | 19.81 | 18.99 | 19.41 | 148,809 | -0.21(-1.07%) |