Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 14.20 | 14.38 | 14.05 | 14.06 | 84,620 | -0.17(-1.19%) |
Sep 29, 2021 | 14.29 | 14.41 | 13.93 | 14.23 | 95,274 | -0.01(-0.07%) |
Sep 28, 2021 | 14.54 | 14.65 | 14.03 | 14.24 | 195,607 | -0.18(-1.25%) |
Sep 27, 2021 | 14.24 | 14.67 | 14.24 | 14.42 | 131,591 | +0.31(+2.20%) |
Sep 24, 2021 | 14.03 | 14.24 | 14.01 | 14.11 | 59,674 | +0.03(+0.21%) |
Sep 23, 2021 | 13.59 | 14.16 | 13.59 | 14.08 | 100,541 | +0.54(+3.99%) |
Sep 22, 2021 | 13.08 | 13.64 | 13.08 | 13.54 | 93,179 | +0.51(+3.91%) |
Sep 21, 2021 | 13.61 | 13.65 | 12.89 | 13.03 | 165,002 | -0.63(-4.61%) |
Sep 20, 2021 | 12.82 | 14.26 | 12.55 | 13.66 | 387,210 | +1.05(+8.33%) |
Sep 17, 2021 | 13.00 | 13.20 | 12.59 | 12.61 | 661,444 | -0.35(-2.70%) |
Sep 16, 2021 | 13.11 | 13.11 | 12.81 | 12.96 | 65,037 | -0.16(-1.22%) |
Sep 15, 2021 | 13.00 | 13.16 | 12.77 | 13.12 | 83,223 | +0.13(+1.00%) |
Sep 14, 2021 | 13.63 | 13.65 | 12.93 | 12.99 | 129,388 | -0.53(-3.92%) |
Sep 13, 2021 | 13.36 | 13.78 | 13.24 | 13.52 | 92,906 | +0.33(+2.50%) |
Sep 10, 2021 | 13.27 | 13.46 | 13.02 | 13.19 | 135,070 | +0.11(+0.84%) |
Sep 09, 2021 | 13.23 | 13.48 | 13.08 | 13.08 | 93,665 | -0.21(-1.58%) |
Sep 08, 2021 | 13.65 | 13.73 | 13.28 | 13.29 | 62,030 | -0.33(-2.42%) |
Sep 07, 2021 | 13.58 | 13.88 | 13.39 | 13.62 | 78,903 | -0.07(-0.51%) |
Sep 03, 2021 | 13.97 | 13.97 | 13.42 | 13.69 | 88,845 | +0.06(+0.44%) |
Sep 02, 2021 | 13.44 | 13.76 | 13.44 | 13.63 | 57,801 | +0.22(+1.64%) |
Sep 01, 2021 | 13.48 | 13.54 | 13.32 | 13.41 | 76,038 | +0.05(+0.37%) |
Aug 31, 2021 | 13.52 | 13.63 | 13.26 | 13.36 | 80,950 | -0.14(-1.04%) |
Aug 30, 2021 | 14.06 | 14.06 | 13.43 | 13.50 | 103,139 | -0.40(-2.88%) |
Aug 27, 2021 | 13.57 | 14.03 | 13.57 | 13.90 | 81,434 | +0.58(+4.35%) |
Aug 26, 2021 | 13.38 | 13.51 | 13.16 | 13.32 | 106,974 | -0.04(-0.34%) |
Aug 25, 2021 | 13.32 | 13.46 | 13.12 | 13.37 | 142,726 | -0.04(-0.34%) |
Aug 24, 2021 | 13.25 | 13.75 | 13.24 | 13.41 | 91,582 | +0.21(+1.59%) |
Aug 23, 2021 | 13.30 | 13.45 | 12.93 | 13.20 | 109,057 | +0.06(+0.46%) |
Aug 20, 2021 | 12.74 | 13.26 | 12.54 | 13.14 | 159,836 | +0.37(+2.90%) |
Aug 19, 2021 | 13.15 | 13.39 | 12.56 | 12.77 | 264,750 | -0.45(-3.40%) |
Aug 18, 2021 | 13.36 | 13.68 | 13.03 | 13.22 | 85,881 | -0.21(-1.56%) |
Aug 17, 2021 | 13.78 | 13.85 | 13.34 | 13.43 | 122,348 | -0.55(-3.93%) |
Aug 16, 2021 | 13.57 | 14.28 | 13.26 | 13.98 | 196,132 | +0.39(+2.87%) |
Aug 13, 2021 | 14.20 | 14.20 | 13.55 | 13.59 | 167,983 | -0.53(-3.75%) |
Aug 12, 2021 | 14.66 | 14.67 | 14.03 | 14.12 | 171,127 | -0.45(-3.09%) |
Aug 11, 2021 | 14.48 | 14.87 | 14.00 | 14.57 | 376,850 | +0.35(+2.46%) |
Aug 10, 2021 | 14.16 | 14.30 | 13.62 | 14.22 | 388,672 | +0.09(+0.64%) |
Aug 09, 2021 | 15.40 | 15.44 | 13.95 | 14.13 | 437,381 | -1.43(-9.19%) |
Aug 06, 2021 | 15.61 | 16.80 | 15.10 | 15.56 | 266,467 | -1.03(-6.21%) |
Aug 05, 2021 | 16.10 | 17.11 | 16.10 | 16.59 | 243,226 | +0.63(+3.95%) |
Aug 04, 2021 | 16.17 | 16.36 | 15.72 | 15.96 | 148,487 | -0.57(-3.45%) |
Aug 03, 2021 | 17.19 | 17.19 | 16.25 | 16.53 | 238,997 | -0.53(-3.11%) |
Aug 02, 2021 | 17.16 | 17.74 | 17.01 | 17.06 | 121,406 | -0.02(-0.12%) |
Jul 30, 2021 | 17.51 | 17.65 | 16.96 | 17.08 | 92,489 | -0.47(-2.68%) |
Jul 29, 2021 | 17.75 | 17.95 | 17.53 | 17.55 | 52,549 | +0.05(+0.29%) |
Jul 28, 2021 | 17.60 | 17.90 | 17.18 | 17.50 | 174,722 | +0.17(+0.98%) |
Jul 27, 2021 | 17.50 | 17.84 | 17.26 | 17.33 | 113,334 | -0.37(-2.09%) |
Jul 26, 2021 | 17.46 | 17.84 | 17.46 | 17.70 | 84,821 | +0.28(+1.61%) |
Jul 23, 2021 | 18.01 | 18.19 | 17.36 | 17.42 | 146,664 | -0.43(-2.41%) |
Jul 22, 2021 | 18.30 | 18.42 | 17.64 | 17.85 | 340,893 | -0.60(-3.25%) |
Jul 21, 2021 | 18.68 | 19.09 | 18.14 | 18.45 | 181,570 | -0.23(-1.23%) |
Jul 20, 2021 | 17.47 | 18.90 | 17.47 | 18.68 | 202,402 | +1.30(+7.48%) |
Jul 19, 2021 | 18.30 | 18.40 | 16.97 | 17.38 | 470,158 | -1.55(-8.19%) |
Jul 16, 2021 | 18.71 | 19.07 | 18.54 | 18.93 | 220,987 | +0.52(+2.82%) |
Jul 15, 2021 | 18.35 | 18.66 | 18.22 | 18.41 | 185,515 | -0.15(-0.81%) |
Jul 14, 2021 | 18.88 | 19.16 | 18.34 | 18.56 | 165,496 | -0.23(-1.22%) |
Jul 13, 2021 | 19.09 | 19.22 | 18.61 | 18.79 | 207,051 | -0.46(-2.39%) |
Jul 12, 2021 | 18.22 | 19.28 | 18.19 | 19.25 | 169,707 | +0.82(+4.45%) |
Jul 09, 2021 | 17.99 | 18.84 | 17.92 | 18.43 | 170,179 | +0.75(+4.24%) |
Jul 08, 2021 | 16.79 | 17.85 | 16.62 | 17.68 | 240,894 | +0.50(+2.91%) |
Jul 07, 2021 | 17.26 | 17.67 | 16.79 | 17.18 | 158,907 | -0.25(-1.43%) |
Jul 06, 2021 | 17.98 | 17.98 | 17.24 | 17.43 | 122,467 | -0.38(-2.13%) |
Jul 02, 2021 | 17.93 | 18.06 | 17.52 | 17.81 | 107,738 | -0.13(-0.72%) |