Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 14.41 | 14.50 | 13.37 | 13.42 | 1,854,059 | -1.47(-9.87%) |
Sep 29, 2021 | 15.45 | 15.47 | 14.76 | 14.89 | 666,373 | -0.51(-3.31%) |
Sep 28, 2021 | 15.82 | 15.88 | 15.30 | 15.40 | 890,916 | -0.54(-3.39%) |
Sep 27, 2021 | 15.18 | 16.10 | 15.18 | 15.94 | 924,583 | +0.84(+5.56%) |
Sep 24, 2021 | 15.24 | 15.40 | 14.97 | 15.10 | 1,488,835 | -0.22(-1.44%) |
Sep 23, 2021 | 15.10 | 15.38 | 14.89 | 15.32 | 542,952 | +0.25(+1.66%) |
Sep 22, 2021 | 15.10 | 15.30 | 14.86 | 15.07 | 620,590 | +0.11(+0.74%) |
Sep 21, 2021 | 15.25 | 15.28 | 14.84 | 14.96 | 493,236 | -0.14(-0.93%) |
Sep 20, 2021 | 14.73 | 15.21 | 14.52 | 15.10 | 1,136,528 | -0.45(-2.89%) |
Sep 17, 2021 | 14.33 | 15.66 | 14.02 | 15.55 | 2,645,456 | +1.28(+8.97%) |
Sep 16, 2021 | 14.06 | 14.40 | 13.80 | 14.27 | 540,160 | +0.33(+2.37%) |
Sep 15, 2021 | 13.95 | 14.06 | 13.65 | 13.94 | 578,369 | +0.07(+0.50%) |
Sep 14, 2021 | 14.85 | 14.95 | 13.80 | 13.87 | 1,231,372 | -0.98(-6.60%) |
Sep 13, 2021 | 14.91 | 15.27 | 14.58 | 14.85 | 884,927 | +0.01(+0.07%) |
Sep 10, 2021 | 15.05 | 15.05 | 14.68 | 14.84 | 559,238 | -0.10(-0.67%) |
Sep 09, 2021 | 14.88 | 15.34 | 14.84 | 14.94 | 378,002 | -0.03(-0.20%) |
Sep 08, 2021 | 15.21 | 15.26 | 14.61 | 14.97 | 467,464 | -0.28(-1.84%) |
Sep 07, 2021 | 15.26 | 15.74 | 14.94 | 15.25 | 571,985 | +0.06(+0.39%) |
Sep 03, 2021 | 15.18 | 15.47 | 14.93 | 15.19 | 697,140 | -0.16(-1.04%) |
Sep 02, 2021 | 15.31 | 15.61 | 15.23 | 15.35 | 623,927 | +0.03(+0.20%) |
Sep 01, 2021 | 15.21 | 15.56 | 15.08 | 15.32 | 869,814 | +0.20(+1.32%) |
Aug 31, 2021 | 14.65 | 15.16 | 14.65 | 15.12 | 408,025 | +0.44(+3.00%) |
Aug 30, 2021 | 14.73 | 15.11 | 14.56 | 14.68 | 1,246,198 | -0.04(-0.27%) |
Aug 27, 2021 | 14.25 | 15.05 | 14.17 | 14.72 | 692,195 | +0.58(+4.10%) |
Aug 26, 2021 | 14.47 | 14.59 | 13.83 | 14.14 | 1,270,862 | -0.52(-3.55%) |
Aug 25, 2021 | 14.35 | 14.73 | 14.21 | 14.66 | 930,312 | +0.37(+2.59%) |
Aug 24, 2021 | 14.60 | 14.71 | 13.93 | 14.29 | 750,345 | -0.11(-0.76%) |
Aug 23, 2021 | 13.83 | 14.51 | 13.81 | 14.40 | 551,732 | +0.87(+6.43%) |
Aug 20, 2021 | 13.10 | 13.77 | 13.02 | 13.53 | 1,012,981 | +0.37(+2.81%) |
Aug 19, 2021 | 13.67 | 13.74 | 13.16 | 13.16 | 636,392 | -0.58(-4.22%) |
Aug 18, 2021 | 14.28 | 14.35 | 13.71 | 13.74 | 1,929,340 | -0.44(-3.10%) |
Aug 17, 2021 | 14.00 | 14.43 | 13.82 | 14.18 | 593,073 | +0.15(+1.07%) |
Aug 16, 2021 | 14.40 | 14.52 | 14.02 | 14.03 | 525,029 | -0.33(-2.30%) |
Aug 13, 2021 | 14.83 | 14.88 | 14.31 | 14.36 | 1,084,903 | -0.54(-3.62%) |
Aug 12, 2021 | 15.00 | 15.11 | 14.73 | 14.90 | 519,787 | -0.14(-0.93%) |
Aug 11, 2021 | 15.27 | 15.35 | 14.89 | 15.04 | 530,168 | -0.17(-1.12%) |
Aug 10, 2021 | 15.67 | 15.92 | 15.10 | 15.21 | 918,172 | -0.42(-2.69%) |
Aug 09, 2021 | 16.00 | 16.28 | 15.61 | 15.63 | 748,617 | -0.35(-2.19%) |
Aug 06, 2021 | 16.31 | 16.31 | 15.67 | 15.98 | 772,340 | -0.18(-1.11%) |
Aug 05, 2021 | 15.96 | 16.76 | 15.16 | 16.16 | 1,292,123 | -0.56(-3.35%) |
Aug 04, 2021 | 16.83 | 17.23 | 16.55 | 16.72 | 795,134 | -0.10(-0.59%) |
Aug 03, 2021 | 17.19 | 17.23 | 16.45 | 16.82 | 703,842 | -0.39(-2.27%) |
Aug 02, 2021 | 17.40 | 17.62 | 16.96 | 17.21 | 590,797 | -0.10(-0.58%) |
Jul 30, 2021 | 17.18 | 17.44 | 16.98 | 17.31 | 568,461 | -0.07(-0.40%) |
Jul 29, 2021 | 18.16 | 18.27 | 17.37 | 17.38 | 529,970 | -0.69(-3.82%) |
Jul 28, 2021 | 17.60 | 18.19 | 17.57 | 18.07 | 555,540 | +0.59(+3.38%) |
Jul 27, 2021 | 17.51 | 17.67 | 16.94 | 17.48 | 646,464 | -0.15(-0.85%) |
Jul 26, 2021 | 17.56 | 18.05 | 17.44 | 17.63 | 423,268 | -0.04(-0.23%) |
Jul 23, 2021 | 18.10 | 18.18 | 17.40 | 17.67 | 587,350 | -0.36(-2.00%) |
Jul 22, 2021 | 18.48 | 18.64 | 18.03 | 18.03 | 1,790,847 | -0.57(-3.06%) |
Jul 21, 2021 | 18.45 | 18.80 | 18.12 | 18.60 | 2,160,489 | +0.15(+0.81%) |
Jul 20, 2021 | 17.90 | 18.58 | 17.84 | 18.45 | 2,645,265 | +0.62(+3.48%) |
Jul 19, 2021 | 18.79 | 18.79 | 17.67 | 17.83 | 3,053,091 | -1.08(-5.71%) |
Jul 16, 2021 | 19.10 | 19.22 | 18.72 | 18.91 | 1,090,097 | -0.19(-0.99%) |
Jul 15, 2021 | 19.08 | 19.22 | 18.29 | 19.10 | 1,055,156 | +0.04(+0.21%) |
Jul 14, 2021 | 19.40 | 19.66 | 18.90 | 19.06 | 1,807,635 | -0.27(-1.40%) |
Jul 13, 2021 | 19.87 | 20.05 | 19.12 | 19.33 | 2,908,054 | -0.62(-3.11%) |
Jul 12, 2021 | 20.53 | 20.60 | 19.67 | 19.95 | 2,426,162 | -0.58(-2.83%) |
Jul 09, 2021 | 20.80 | 20.82 | 20.26 | 20.53 | 726,685 | -0.08(-0.39%) |
Jul 08, 2021 | 19.60 | 20.76 | 19.35 | 20.61 | 788,024 | +0.60(+3.00%) |
Jul 07, 2021 | 21.15 | 21.15 | 19.80 | 20.01 | 2,659,810 | -0.79(-3.80%) |
Jul 06, 2021 | 21.14 | 21.62 | 20.70 | 20.80 | 1,474,414 | -0.64(-2.99%) |
Jul 02, 2021 | 22.49 | 22.59 | 21.37 | 21.44 | 867,120 | -1.03(-4.58%) |