Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 13.13 | 13.49 | 12.84 | 12.95 | 96,305 | -0.22(-1.67%) |
Sep 29, 2021 | 14.02 | 14.02 | 12.83 | 13.17 | 127,315 | -0.78(-5.59%) |
Sep 28, 2021 | 14.53 | 14.92 | 13.85 | 13.95 | 98,519 | -0.94(-6.31%) |
Sep 27, 2021 | 14.66 | 14.99 | 14.40 | 14.89 | 163,296 | +0.57(+3.98%) |
Sep 24, 2021 | 14.64 | 14.99 | 14.24 | 14.32 | 97,009 | -0.27(-1.85%) |
Sep 23, 2021 | 15.00 | 15.00 | 14.45 | 14.59 | 46,245 | -0.35(-2.34%) |
Sep 22, 2021 | 15.41 | 15.70 | 14.86 | 14.94 | 57,852 | -0.44(-2.86%) |
Sep 21, 2021 | 15.21 | 15.42 | 15.04 | 15.38 | 70,591 | +0.27(+1.79%) |
Sep 20, 2021 | 15.89 | 15.90 | 14.99 | 15.11 | 111,343 | -0.97(-6.03%) |
Sep 17, 2021 | 15.58 | 16.30 | 15.53 | 16.08 | 113,229 | +0.42(+2.68%) |
Sep 16, 2021 | 15.75 | 15.78 | 15.38 | 15.66 | 27,294 | -0.11(-0.70%) |
Sep 15, 2021 | 15.50 | 15.84 | 15.46 | 15.77 | 31,926 | +0.36(+2.34%) |
Sep 14, 2021 | 15.71 | 15.79 | 15.18 | 15.41 | 51,720 | -0.14(-0.90%) |
Sep 13, 2021 | 15.85 | 15.85 | 15.55 | 15.55 | 30,584 | -0.15(-0.96%) |
Sep 10, 2021 | 15.67 | 15.85 | 15.50 | 15.70 | 27,932 | +0.06(+0.38%) |
Sep 09, 2021 | 15.67 | 16.00 | 15.62 | 15.64 | 26,779 | -0.04(-0.26%) |
Sep 08, 2021 | 15.75 | 15.89 | 15.54 | 15.68 | 26,410 | -0.07(-0.44%) |
Sep 07, 2021 | 15.84 | 15.90 | 15.66 | 15.75 | 38,096 | -0.17(-1.07%) |
Sep 03, 2021 | 16.04 | 16.09 | 15.90 | 15.92 | 21,914 | -0.17(-1.06%) |
Sep 02, 2021 | 16.14 | 16.19 | 16.05 | 16.09 | 23,192 | -0.05(-0.31%) |
Sep 01, 2021 | 15.98 | 16.20 | 15.95 | 16.14 | 34,740 | +0.17(+1.06%) |
Aug 31, 2021 | 16.34 | 16.38 | 15.92 | 15.97 | 81,883 | -0.24(-1.48%) |
Aug 30, 2021 | 16.00 | 16.36 | 15.91 | 16.21 | 46,175 | +0.08(+0.50%) |
Aug 27, 2021 | 15.90 | 16.50 | 15.90 | 16.13 | 64,401 | +0.19(+1.19%) |
Aug 26, 2021 | 15.87 | 16.00 | 15.81 | 15.94 | 53,647 | +0.16(+1.01%) |
Aug 25, 2021 | 15.90 | 16.00 | 15.66 | 15.78 | 27,042 | -0.12(-0.75%) |
Aug 24, 2021 | 16.02 | 16.04 | 15.76 | 15.90 | 30,074 | -0.02(-0.13%) |
Aug 23, 2021 | 15.60 | 16.01 | 15.60 | 15.92 | 31,202 | +0.36(+2.31%) |
Aug 20, 2021 | 15.24 | 15.62 | 15.08 | 15.56 | 38,941 | +0.27(+1.77%) |
Aug 19, 2021 | 15.58 | 15.78 | 15.16 | 15.29 | 61,955 | -0.36(-2.30%) |
Aug 18, 2021 | 16.05 | 16.05 | 15.62 | 15.65 | 65,746 | -0.43(-2.67%) |
Aug 17, 2021 | 15.96 | 16.16 | 15.88 | 16.08 | 49,150 | +0.05(+0.31%) |
Aug 16, 2021 | 16.01 | 16.07 | 15.84 | 16.03 | 30,407 | +0.07(+0.44%) |
Aug 13, 2021 | 16.09 | 16.09 | 15.82 | 15.96 | 26,754 | -0.10(-0.62%) |
Aug 12, 2021 | 16.04 | 16.21 | 15.89 | 16.06 | 43,948 | -0.12(-0.74%) |
Aug 11, 2021 | 16.36 | 16.38 | 16.05 | 16.18 | 17,007 | -0.22(-1.34%) |
Aug 10, 2021 | 16.06 | 16.41 | 16.00 | 16.40 | 28,510 | +0.30(+1.86%) |
Aug 09, 2021 | 16.17 | 16.39 | 16.03 | 16.10 | 34,011 | -0.07(-0.43%) |
Aug 06, 2021 | 16.00 | 16.19 | 15.86 | 16.17 | 32,011 | +0.19(+1.19%) |
Aug 05, 2021 | 15.93 | 16.11 | 15.86 | 15.98 | 32,166 | +0.05(+0.31%) |
Aug 04, 2021 | 16.10 | 16.35 | 15.82 | 15.93 | 61,448 | -0.22(-1.36%) |
Aug 03, 2021 | 16.02 | 16.24 | 15.83 | 16.15 | 61,383 | +0.14(+0.87%) |
Aug 02, 2021 | 16.20 | 16.34 | 15.94 | 16.01 | 32,135 | -0.19(-1.17%) |
Jul 30, 2021 | 16.22 | 16.46 | 16.10 | 16.20 | 35,571 | -0.07(-0.43%) |
Jul 29, 2021 | 16.41 | 16.63 | 16.23 | 16.27 | 37,171 | +0.01(+0.06%) |
Jul 28, 2021 | 15.90 | 16.39 | 15.80 | 16.26 | 61,453 | +0.33(+2.07%) |
Jul 27, 2021 | 16.00 | 16.11 | 15.82 | 15.93 | 36,849 | -0.12(-0.75%) |
Jul 26, 2021 | 16.00 | 16.46 | 15.96 | 16.05 | 60,304 | +0.08(+0.50%) |
Jul 23, 2021 | 15.95 | 16.12 | 15.86 | 15.97 | 35,887 | +0.07(+0.44%) |
Jul 22, 2021 | 16.12 | 16.12 | 15.77 | 15.90 | 61,714 | -0.21(-1.30%) |
Jul 21, 2021 | 16.00 | 16.48 | 15.79 | 16.11 | 46,828 | +0.16(+1.00%) |
Jul 20, 2021 | 15.63 | 16.05 | 15.44 | 15.95 | 102,404 | +0.28(+1.79%) |
Jul 19, 2021 | 15.81 | 16.17 | 15.51 | 15.67 | 156,412 | -0.66(-4.04%) |
Jul 16, 2021 | 16.95 | 16.95 | 16.06 | 16.33 | 137,770 | -0.24(-1.45%) |
Jul 15, 2021 | 16.05 | 16.95 | 15.28 | 16.57 | 295,248 | +0.60(+3.75%) |
Jul 14, 2021 | 16.12 | 16.32 | 15.91 | 15.97 | 464,602 | -0.15(-0.93%) |
Jul 13, 2021 | 15.86 | 16.28 | 15.86 | 16.12 | 296,071 | +0.14(+0.88%) |
Jul 12, 2021 | 16.09 | 16.13 | 15.77 | 15.98 | 262,776 | +0.10(+0.61%) |
Jul 09, 2021 | 15.47 | 16.07 | 15.33 | 15.88 | 267,388 | +0.46(+2.98%) |
Jul 08, 2021 | 15.18 | 15.47 | 14.87 | 15.42 | 197,669 | +0.18(+1.16%) |
Jul 07, 2021 | 15.51 | 15.90 | 15.16 | 15.25 | 337,535 | +1.05(+7.41%) |
Jul 06, 2021 | 14.62 | 14.62 | 14.16 | 14.19 | 41,951 | -0.55(-3.72%) |
Jul 02, 2021 | 14.62 | 14.85 | 14.38 | 14.74 | 35,859 | +0.11(+0.79%) |