Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 22.71 | 23.00 | 21.53 | 22.49 | 47,860 | -0.21(-0.90%) |
Sep 29, 2021 | 22.18 | 23.20 | 22.18 | 22.70 | 41,572 | +0.59(+2.67%) |
Sep 28, 2021 | 23.49 | 23.50 | 21.54 | 22.11 | 38,990 | -0.67(-2.94%) |
Sep 27, 2021 | 23.07 | 23.07 | 22.52 | 22.77 | 42,648 | -0.21(-0.89%) |
Sep 24, 2021 | 23.28 | 23.44 | 22.64 | 22.98 | 54,520 | -0.20(-0.86%) |
Sep 23, 2021 | 22.49 | 23.75 | 22.39 | 23.18 | 61,382 | +0.87(+3.90%) |
Sep 22, 2021 | 21.32 | 22.52 | 21.32 | 22.31 | 71,088 | +1.11(+5.24%) |
Sep 21, 2021 | 21.00 | 21.45 | 20.85 | 21.20 | 33,054 | +0.41(+1.97%) |
Sep 20, 2021 | 20.73 | 21.66 | 20.41 | 20.79 | 69,238 | -0.16(-0.74%) |
Sep 17, 2021 | 19.43 | 20.95 | 19.41 | 20.95 | 165,556 | +1.46(+7.47%) |
Sep 16, 2021 | 19.41 | 19.70 | 19.00 | 19.49 | 46,878 | +0.20(+1.06%) |
Sep 15, 2021 | 18.39 | 19.82 | 18.39 | 19.29 | 47,998 | +0.95(+5.18%) |
Sep 14, 2021 | 19.55 | 19.55 | 18.25 | 18.34 | 70,682 | -1.12(-5.76%) |
Sep 13, 2021 | 19.70 | 20.00 | 19.32 | 19.45 | 61,922 | -0.06(-0.28%) |
Sep 10, 2021 | 20.21 | 20.21 | 19.29 | 19.51 | 27,902 | +0.12(+0.59%) |
Sep 09, 2021 | 19.43 | 19.60 | 19.36 | 19.39 | 29,616 | -0.07(-0.33%) |
Sep 08, 2021 | 19.50 | 19.96 | 19.30 | 19.46 | 60,108 | -0.20(-1.04%) |
Sep 07, 2021 | 19.20 | 19.97 | 19.20 | 19.66 | 27,294 | +0.32(+1.65%) |
Sep 03, 2021 | 18.30 | 19.44 | 18.05 | 19.34 | 45,364 | +1.02(+5.57%) |
Sep 02, 2021 | 17.88 | 18.54 | 17.88 | 18.32 | 25,894 | +0.47(+2.66%) |
Sep 01, 2021 | 17.48 | 18.12 | 17.01 | 17.85 | 48,092 | +0.37(+2.09%) |
Aug 31, 2021 | 16.64 | 18.00 | 16.64 | 17.48 | 45,508 | +0.98(+5.97%) |
Aug 30, 2021 | 17.14 | 17.54 | 16.50 | 16.50 | 55,756 | -0.62(-3.62%) |
Aug 27, 2021 | 16.74 | 17.12 | 16.41 | 17.12 | 45,140 | +0.52(+3.13%) |
Aug 26, 2021 | 16.39 | 16.82 | 16.36 | 16.60 | 28,492 | +0.35(+2.12%) |
Aug 25, 2021 | 16.86 | 17.00 | 16.21 | 16.25 | 41,532 | -0.45(-2.66%) |
Aug 24, 2021 | 16.17 | 16.98 | 16.08 | 16.70 | 37,856 | +0.43(+2.64%) |
Aug 23, 2021 | 16.25 | 16.46 | 16.19 | 16.27 | 33,592 | +0.09(+0.56%) |
Aug 20, 2021 | 15.96 | 16.25 | 15.65 | 16.18 | 33,682 | +0.11(+0.68%) |
Aug 19, 2021 | 16.05 | 16.50 | 15.71 | 16.07 | 53,798 | -0.23(-1.38%) |
Aug 18, 2021 | 17.17 | 17.48 | 16.10 | 16.30 | 60,524 | -0.81(-4.74%) |
Aug 17, 2021 | 16.79 | 17.48 | 16.79 | 17.11 | 46,038 | +0.16(+0.91%) |
Aug 16, 2021 | 17.10 | 17.10 | 16.72 | 16.95 | 43,828 | -0.15(-0.86%) |
Aug 13, 2021 | 17.45 | 17.45 | 16.93 | 17.10 | 20,052 | -0.23(-1.31%) |
Aug 12, 2021 | 17.50 | 17.50 | 17.19 | 17.32 | 18,968 | -0.16(-0.89%) |
Aug 11, 2021 | 17.09 | 17.68 | 16.92 | 17.48 | 76,564 | +0.41(+2.42%) |
Aug 10, 2021 | 16.96 | 17.42 | 16.73 | 17.07 | 88,172 | +0.27(+1.64%) |
Aug 09, 2021 | 16.28 | 17.09 | 16.28 | 16.79 | 55,856 | +0.57(+3.51%) |
Aug 06, 2021 | 15.75 | 16.37 | 15.75 | 16.22 | 100,528 | +0.48(+3.05%) |
Aug 05, 2021 | 15.50 | 15.75 | 15.45 | 15.74 | 51,544 | +0.24(+1.53%) |
Aug 04, 2021 | 15.55 | 15.55 | 15.41 | 15.51 | 26,712 | -0.11(-0.69%) |
Aug 03, 2021 | 15.83 | 15.83 | 15.60 | 15.61 | 26,940 | -0.21(-1.30%) |
Aug 02, 2021 | 15.82 | 16.06 | 15.62 | 15.82 | 39,544 | +0.19(+1.23%) |
Jul 30, 2021 | 15.68 | 15.81 | 15.62 | 15.62 | 41,924 | -0.06(-0.41%) |
Jul 29, 2021 | 15.68 | 16.01 | 15.58 | 15.69 | 91,820 | +0.04(+0.27%) |
Jul 28, 2021 | 15.75 | 16.00 | 15.56 | 15.65 | 32,304 | -0.03(-0.18%) |
Jul 27, 2021 | 14.50 | 15.99 | 14.22 | 15.68 | 148,708 | +1.12(+7.69%) |
Jul 26, 2021 | 15.06 | 15.25 | 14.50 | 14.55 | 35,064 | -0.46(-3.08%) |
Jul 23, 2021 | 15.25 | 15.26 | 14.95 | 15.02 | 26,776 | -0.21(-1.36%) |
Jul 22, 2021 | 15.47 | 15.47 | 15.10 | 15.22 | 25,320 | -0.17(-1.09%) |
Jul 21, 2021 | 15.00 | 15.50 | 15.00 | 15.39 | 33,184 | +0.61(+4.11%) |
Jul 20, 2021 | 15.00 | 15.15 | 14.69 | 14.79 | 68,976 | -0.18(-1.22%) |
Jul 19, 2021 | 14.99 | 15.00 | 14.50 | 14.97 | 55,544 | +0.46(+3.17%) |
Jul 16, 2021 | 14.69 | 14.77 | 14.50 | 14.51 | 73,800 | +0.18(+1.27%) |
Jul 15, 2021 | 14.25 | 14.93 | 14.24 | 14.32 | 63,872 | +0.58(+4.20%) |
Jul 14, 2021 | 14.12 | 14.38 | 13.75 | 13.75 | 21,424 | -0.21(-1.52%) |
Jul 13, 2021 | 14.68 | 14.75 | 13.88 | 13.96 | 27,996 | -0.74(-5.03%) |
Jul 12, 2021 | 13.69 | 14.97 | 13.68 | 14.70 | 90,040 | +1.11(+8.21%) |
Jul 09, 2021 | 13.18 | 13.81 | 13.08 | 13.59 | 44,628 | +0.30(+2.26%) |
Jul 08, 2021 | 13.15 | 13.45 | 13.03 | 13.29 | 25,348 | -0.09(-0.67%) |
Jul 07, 2021 | 13.52 | 13.65 | 13.25 | 13.38 | 26,148 | -0.08(-0.59%) |
Jul 06, 2021 | 13.08 | 13.94 | 12.94 | 13.46 | 118,740 | +0.37(+2.81%) |
Jul 02, 2021 | 13.06 | 13.24 | 13.06 | 13.09 | 9,312 | -0.17(-1.32%) |