Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 14.35 | 14.75 | 14.35 | 14.52 | 14,960 | +0.54(+3.83%) |
Sep 29, 2021 | 14.00 | 14.09 | 13.89 | 13.98 | 16,669 | -0.41(-2.88%) |
Sep 28, 2021 | 14.42 | 14.58 | 14.19 | 14.39 | 12,996 | -0.85(-5.58%) |
Sep 27, 2021 | 15.33 | 15.49 | 14.92 | 15.24 | 12,021 | +0.23(+1.57%) |
Sep 24, 2021 | 15.85 | 15.85 | 15.01 | 15.01 | 9,747 | -0.55(-3.53%) |
Sep 23, 2021 | 15.49 | 15.79 | 15.49 | 15.56 | 27,388 | -0.30(-1.89%) |
Sep 22, 2021 | 15.66 | 15.86 | 15.43 | 15.86 | 13,507 | +0.66(+4.34%) |
Sep 21, 2021 | 14.65 | 15.38 | 14.65 | 15.20 | 19,757 | +0.60(+4.11%) |
Sep 20, 2021 | 14.86 | 15.01 | 14.54 | 14.60 | 17,712 | -0.62(-4.07%) |
Sep 17, 2021 | 15.65 | 15.65 | 15.19 | 15.22 | 12,289 | -0.30(-1.96%) |
Sep 16, 2021 | 15.76 | 15.86 | 15.42 | 15.53 | 17,223 | -1.26(-7.48%) |
Sep 15, 2021 | 16.73 | 16.80 | 16.50 | 16.78 | 14,542 | +0.73(+4.58%) |
Sep 14, 2021 | 16.12 | 16.18 | 15.99 | 16.05 | 17,814 | -1.00(-5.89%) |
Sep 13, 2021 | 16.34 | 17.23 | 16.34 | 17.05 | 12,207 | +0.82(+5.05%) |
Sep 10, 2021 | 16.33 | 16.50 | 16.23 | 16.23 | 9,254 | -0.40(-2.41%) |
Sep 09, 2021 | 16.85 | 16.87 | 16.63 | 16.63 | 16,400 | -1.04(-5.89%) |
Sep 08, 2021 | 17.82 | 17.95 | 17.47 | 17.67 | 19,191 | -0.17(-0.95%) |
Sep 07, 2021 | 18.00 | 18.09 | 17.75 | 17.84 | 11,722 | -0.55(-2.97%) |
Sep 03, 2021 | 18.20 | 18.95 | 18.19 | 18.39 | 6,027 | +0.92(+5.24%) |
Sep 02, 2021 | 18.00 | 18.05 | 17.39 | 17.47 | 12,254 | -1.11(-5.97%) |
Sep 01, 2021 | 18.05 | 18.72 | 18.05 | 18.58 | 6,965 | -0.49(-2.57%) |
Aug 31, 2021 | 18.92 | 19.07 | 18.79 | 19.07 | 22,680 | +0.48(+2.61%) |
Aug 30, 2021 | 18.47 | 18.69 | 18.35 | 18.59 | 4,827 | -0.64(-3.35%) |
Aug 27, 2021 | 17.93 | 19.23 | 17.93 | 19.23 | 6,823 | +1.47(+8.28%) |
Aug 26, 2021 | 17.61 | 17.91 | 17.61 | 17.76 | 6,579 | +0.11(+0.62%) |
Aug 25, 2021 | 17.81 | 17.81 | 17.56 | 17.65 | 5,343 | -0.28(-1.58%) |
Aug 24, 2021 | 17.72 | 18.19 | 17.72 | 17.93 | 10,334 | +0.20(+1.15%) |
Aug 23, 2021 | 17.63 | 18.88 | 17.63 | 17.73 | 18,201 | +0.88(+5.22%) |
Aug 20, 2021 | 16.55 | 17.20 | 16.55 | 16.85 | 9,991 | -0.80(-4.53%) |
Aug 19, 2021 | 17.41 | 18.39 | 17.10 | 17.65 | 12,431 | -1.27(-6.71%) |
Aug 18, 2021 | 18.92 | 19.13 | 18.92 | 18.92 | 4,881 | -0.03(-0.16%) |
Aug 17, 2021 | 18.98 | 19.15 | 18.75 | 18.95 | 32,190 | +0.10(+0.53%) |
Aug 16, 2021 | 18.76 | 18.85 | 18.71 | 18.85 | 4,442 | +0.15(+0.80%) |
Aug 13, 2021 | 18.52 | 18.75 | 18.52 | 18.70 | 7,022 | -0.05(-0.29%) |
Aug 12, 2021 | 18.63 | 18.84 | 18.33 | 18.75 | 16,408 | -2.62(-12.28%) |
Aug 11, 2021 | 20.84 | 21.43 | 20.51 | 21.38 | 9,568 | +0.88(+4.29%) |
Aug 10, 2021 | 20.50 | 20.52 | 20.30 | 20.50 | 21,725 | -0.76(-3.59%) |
Aug 09, 2021 | 20.50 | 21.43 | 20.50 | 21.26 | 8,215 | +0.03(+0.15%) |
Aug 06, 2021 | 21.02 | 21.41 | 20.97 | 21.23 | 5,238 | -0.37(-1.71%) |
Aug 05, 2021 | 21.86 | 21.86 | 21.54 | 21.60 | 4,564 | -0.48(-2.17%) |
Aug 04, 2021 | 22.33 | 22.50 | 22.01 | 22.08 | 9,586 | -0.27(-1.21%) |
Aug 03, 2021 | 22.19 | 22.35 | 21.75 | 22.35 | 8,683 | +0.40(+1.82%) |
Aug 02, 2021 | 22.11 | 22.11 | 21.80 | 21.95 | 14,082 | +0.12(+0.55%) |
Jul 30, 2021 | 21.60 | 21.86 | 21.60 | 21.83 | 11,551 | -0.13(-0.61%) |
Jul 29, 2021 | 21.75 | 22.13 | 21.72 | 21.96 | 9,256 | +0.57(+2.66%) |
Jul 28, 2021 | 20.87 | 21.39 | 20.87 | 21.39 | 9,154 | +0.68(+3.26%) |
Jul 27, 2021 | 20.51 | 20.72 | 20.41 | 20.72 | 5,293 | +0.04(+0.19%) |
Jul 26, 2021 | 20.51 | 20.82 | 20.50 | 20.68 | 24,512 | +1.27(+6.54%) |
Jul 23, 2021 | 19.50 | 19.50 | 19.21 | 19.41 | 12,058 | +0.13(+0.67%) |
Jul 22, 2021 | 19.59 | 19.64 | 19.28 | 19.28 | 52,537 | -0.39(-1.98%) |
Jul 21, 2021 | 18.85 | 19.67 | 18.81 | 19.67 | 7,795 | +0.58(+3.04%) |
Jul 20, 2021 | 18.98 | 19.23 | 18.64 | 19.09 | 4,276 | +0.45(+2.41%) |
Jul 19, 2021 | 18.45 | 18.70 | 18.40 | 18.64 | 8,714 | -0.93(-4.75%) |
Jul 16, 2021 | 19.90 | 19.90 | 19.35 | 19.57 | 2,947 | -0.47(-2.35%) |
Jul 15, 2021 | 20.20 | 20.50 | 19.96 | 20.04 | 14,374 | -0.16(-0.79%) |
Jul 14, 2021 | 19.98 | 20.20 | 19.78 | 20.20 | 12,713 | +0.47(+2.40%) |
Jul 13, 2021 | 19.73 | 20.12 | 19.73 | 19.73 | 2,715 | +0.33(+1.69%) |
Jul 12, 2021 | 19.57 | 19.57 | 19.07 | 19.40 | 6,324 | -0.31(-1.57%) |
Jul 09, 2021 | 19.57 | 19.71 | 19.48 | 19.71 | 1,583 | +0.03(+0.15%) |
Jul 08, 2021 | 19.27 | 19.68 | 19.17 | 19.68 | 12,711 | -1.22(-5.84%) |
Jul 07, 2021 | 20.86 | 21.04 | 20.57 | 20.90 | 17,528 | +1.06(+5.34%) |
Jul 06, 2021 | 20.14 | 20.18 | 19.84 | 19.84 | 3,873 | +0.24(+1.22%) |
Jul 02, 2021 | 19.58 | 19.79 | 19.58 | 19.60 | 3,825 | +0.00(+0.00%) |