Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 15.45 | 15.63 | 15.30 | 15.41 | 419,757 | -0.06(-0.42%) |
Sep 29, 2021 | 15.43 | 15.65 | 15.32 | 15.48 | 387,402 | +0.06(+0.42%) |
Sep 28, 2021 | 15.99 | 16.08 | 15.37 | 15.41 | 473,731 | -0.67(-4.18%) |
Sep 27, 2021 | 15.67 | 16.28 | 15.66 | 16.09 | 547,290 | +0.40(+2.53%) |
Sep 24, 2021 | 15.75 | 15.75 | 15.61 | 15.69 | 217,248 | -0.12(-0.76%) |
Sep 23, 2021 | 15.66 | 15.87 | 15.60 | 15.81 | 211,546 | +0.29(+1.90%) |
Sep 22, 2021 | 15.45 | 15.70 | 15.45 | 15.52 | 296,999 | +0.03(+0.18%) |
Sep 21, 2021 | 15.60 | 15.68 | 15.29 | 15.49 | 474,799 | -0.05(-0.30%) |
Sep 20, 2021 | 16.16 | 16.35 | 15.39 | 15.53 | 717,083 | -1.02(-6.18%) |
Sep 17, 2021 | 16.25 | 16.97 | 16.25 | 16.56 | 2,361,652 | +0.23(+1.41%) |
Sep 16, 2021 | 15.94 | 16.44 | 15.88 | 16.33 | 869,027 | +0.30(+1.90%) |
Sep 15, 2021 | 15.64 | 16.06 | 15.50 | 16.02 | 564,359 | +0.39(+2.48%) |
Sep 14, 2021 | 15.89 | 15.89 | 15.60 | 15.63 | 400,088 | -0.22(-1.39%) |
Sep 13, 2021 | 15.56 | 15.91 | 15.39 | 15.86 | 528,483 | +0.33(+2.14%) |
Sep 10, 2021 | 15.82 | 15.98 | 15.52 | 15.52 | 415,752 | -0.30(-1.92%) |
Sep 09, 2021 | 15.57 | 16.03 | 15.48 | 15.83 | 519,581 | +0.23(+1.48%) |
Sep 08, 2021 | 15.93 | 16.05 | 15.55 | 15.60 | 785,242 | -0.37(-2.31%) |
Sep 07, 2021 | 16.08 | 16.17 | 15.96 | 15.97 | 442,133 | -0.13(-0.80%) |
Sep 03, 2021 | 15.91 | 16.27 | 15.91 | 16.10 | 435,222 | +0.14(+0.87%) |
Sep 02, 2021 | 16.10 | 16.22 | 15.90 | 15.96 | 568,020 | -0.07(-0.46%) |
Sep 01, 2021 | 15.85 | 16.23 | 15.75 | 16.03 | 542,042 | +0.30(+1.93%) |
Aug 31, 2021 | 15.79 | 15.79 | 15.52 | 15.73 | 666,669 | -0.11(-0.70%) |
Aug 30, 2021 | 15.95 | 16.01 | 15.80 | 15.84 | 405,213 | -0.17(-1.04%) |
Aug 27, 2021 | 16.12 | 16.19 | 15.92 | 16.00 | 422,421 | +0.06(+0.40%) |
Aug 26, 2021 | 16.34 | 16.41 | 15.94 | 15.94 | 425,481 | -0.45(-2.75%) |
Aug 25, 2021 | 16.40 | 16.64 | 16.32 | 16.39 | 684,207 | -0.07(-0.45%) |
Aug 24, 2021 | 16.13 | 16.49 | 16.09 | 16.46 | 828,065 | +0.39(+2.41%) |
Aug 23, 2021 | 15.97 | 16.18 | 15.89 | 16.08 | 480,423 | +0.18(+1.10%) |
Aug 20, 2021 | 15.62 | 15.95 | 15.59 | 15.90 | 493,388 | +0.17(+1.05%) |
Aug 19, 2021 | 16.10 | 16.22 | 15.63 | 15.74 | 589,635 | -0.59(-3.61%) |
Aug 18, 2021 | 16.58 | 16.65 | 16.31 | 16.33 | 504,183 | -0.31(-1.88%) |
Aug 17, 2021 | 16.50 | 16.72 | 16.37 | 16.64 | 667,040 | -0.06(-0.39%) |
Aug 16, 2021 | 17.02 | 17.03 | 16.61 | 16.70 | 464,866 | -0.32(-1.89%) |
Aug 13, 2021 | 17.01 | 17.09 | 16.83 | 17.03 | 342,230 | +0.03(+0.16%) |
Aug 12, 2021 | 17.29 | 17.29 | 16.98 | 17.00 | 397,532 | -0.26(-1.50%) |
Aug 11, 2021 | 17.15 | 17.42 | 16.83 | 17.26 | 1,351,701 | +0.14(+0.81%) |
Aug 10, 2021 | 17.35 | 17.50 | 17.03 | 17.12 | 856,854 | -0.29(-1.69%) |
Aug 09, 2021 | 17.51 | 17.74 | 17.37 | 17.41 | 892,476 | -0.18(-0.99%) |
Aug 06, 2021 | 18.03 | 18.24 | 17.39 | 17.59 | 740,994 | +0.21(+1.22%) |
Aug 05, 2021 | 17.53 | 17.72 | 17.19 | 17.38 | 1,157,210 | -0.15(-0.83%) |
Aug 04, 2021 | 18.91 | 18.99 | 17.50 | 17.52 | 1,118,433 | -1.80(-9.32%) |
Aug 03, 2021 | 18.37 | 19.55 | 18.37 | 19.32 | 976,273 | +0.49(+2.58%) |
Aug 02, 2021 | 18.94 | 19.43 | 18.55 | 18.84 | 1,076,568 | -0.35(-1.82%) |
Jul 30, 2021 | 19.39 | 19.60 | 18.98 | 19.19 | 869,413 | -0.32(-1.66%) |
Jul 29, 2021 | 19.29 | 19.63 | 19.08 | 19.51 | 486,298 | +0.29(+1.51%) |
Jul 28, 2021 | 18.76 | 19.35 | 18.76 | 19.22 | 711,722 | +0.41(+2.18%) |
Jul 27, 2021 | 19.01 | 19.22 | 18.71 | 18.81 | 577,352 | -0.17(-0.90%) |
Jul 26, 2021 | 18.84 | 19.01 | 18.43 | 18.98 | 999,862 | +0.00(+0.00%) |
Jul 23, 2021 | 18.93 | 19.20 | 18.50 | 18.98 | 976,937 | +0.00(+0.00%) |
Jul 22, 2021 | 18.59 | 19.01 | 18.47 | 18.98 | 1,733,804 | +0.41(+2.21%) |
Jul 21, 2021 | 17.29 | 18.72 | 16.90 | 18.57 | 1,542,457 | +1.16(+6.67%) |
Jul 20, 2021 | 17.82 | 17.96 | 16.73 | 17.41 | 2,773,027 | +2.18(+14.30%) |
Jul 19, 2021 | 15.05 | 15.30 | 14.87 | 15.23 | 1,422,902 | -0.03(-0.18%) |
Jul 16, 2021 | 15.04 | 15.64 | 15.03 | 15.26 | 1,100,079 | +0.23(+1.56%) |
Jul 15, 2021 | 15.50 | 15.51 | 14.92 | 15.03 | 875,134 | -0.49(-3.13%) |
Jul 14, 2021 | 15.51 | 15.63 | 15.27 | 15.51 | 739,611 | +0.08(+0.52%) |
Jul 13, 2021 | 15.44 | 15.82 | 15.44 | 15.43 | 953,927 | +0.04(+0.29%) |
Jul 12, 2021 | 15.59 | 15.67 | 15.14 | 15.39 | 1,150,625 | -0.29(-1.84%) |
Jul 09, 2021 | 15.61 | 15.71 | 15.42 | 15.67 | 534,723 | +0.20(+1.28%) |
Jul 08, 2021 | 15.60 | 15.64 | 15.28 | 15.48 | 558,721 | -0.32(-2.05%) |
Jul 07, 2021 | 15.57 | 15.84 | 15.47 | 15.80 | 655,830 | +0.32(+2.09%) |
Jul 06, 2021 | 15.56 | 15.56 | 15.31 | 15.48 | 1,339,571 | -0.04(-0.23%) |
Jul 02, 2021 | 15.15 | 15.53 | 15.07 | 15.51 | 623,725 | +0.39(+2.56%) |