Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 17.54 | 17.97 | 17.02 | 17.19 | 185,403 | -0.35(-1.99%) |
Sep 29, 2021 | 17.07 | 17.83 | 16.96 | 17.54 | 56,420 | +0.66(+3.92%) |
Sep 28, 2021 | 17.85 | 17.85 | 16.71 | 16.88 | 79,119 | -0.99(-5.55%) |
Sep 27, 2021 | 17.46 | 18.29 | 17.46 | 17.87 | 75,637 | +0.41(+2.33%) |
Sep 24, 2021 | 16.79 | 17.75 | 16.79 | 17.46 | 80,634 | +0.71(+4.23%) |
Sep 23, 2021 | 16.99 | 17.20 | 16.72 | 16.75 | 27,915 | +0.04(+0.23%) |
Sep 22, 2021 | 16.63 | 17.02 | 16.33 | 16.72 | 60,586 | +0.36(+2.19%) |
Sep 21, 2021 | 16.33 | 16.47 | 16.03 | 16.36 | 25,205 | +0.04(+0.23%) |
Sep 20, 2021 | 16.10 | 16.33 | 16.04 | 16.32 | 32,437 | -0.07(-0.40%) |
Sep 17, 2021 | 16.31 | 16.63 | 16.16 | 16.38 | 37,865 | +0.08(+0.46%) |
Sep 16, 2021 | 16.52 | 16.52 | 16.22 | 16.31 | 18,556 | -0.17(-1.03%) |
Sep 15, 2021 | 16.43 | 16.56 | 16.26 | 16.48 | 55,843 | +0.06(+0.35%) |
Sep 14, 2021 | 16.75 | 16.75 | 16.28 | 16.42 | 18,598 | -0.23(-1.36%) |
Sep 13, 2021 | 16.76 | 16.86 | 16.38 | 16.65 | 42,635 | -0.11(-0.68%) |
Sep 10, 2021 | 16.19 | 17.10 | 16.19 | 16.76 | 76,272 | +0.49(+3.02%) |
Sep 09, 2021 | 16.21 | 16.42 | 16.09 | 16.27 | 28,465 | +0.07(+0.41%) |
Sep 08, 2021 | 16.17 | 16.38 | 16.01 | 16.21 | 48,331 | -0.02(-0.12%) |
Sep 07, 2021 | 16.65 | 17.00 | 16.12 | 16.22 | 54,783 | -0.33(-2.00%) |
Sep 03, 2021 | 16.73 | 17.07 | 16.27 | 16.55 | 59,847 | -0.12(-0.74%) |
Sep 02, 2021 | 17.43 | 17.79 | 16.57 | 16.68 | 96,817 | -0.66(-3.82%) |
Sep 01, 2021 | 17.43 | 17.67 | 17.07 | 17.34 | 58,984 | +0.00(+0.00%) |
Aug 31, 2021 | 17.22 | 17.64 | 17.08 | 17.34 | 69,581 | +0.22(+1.27%) |
Aug 30, 2021 | 16.85 | 17.77 | 16.93 | 17.12 | 104,848 | +0.19(+1.12%) |
Aug 27, 2021 | 16.63 | 16.99 | 15.62 | 16.93 | 58,399 | +0.34(+2.05%) |
Aug 26, 2021 | 17.07 | 17.54 | 16.43 | 16.59 | 60,402 | -0.35(-2.06%) |
Aug 25, 2021 | 16.89 | 17.21 | 15.70 | 16.94 | 47,306 | -0.25(-1.43%) |
Aug 24, 2021 | 17.29 | 17.48 | 16.80 | 17.19 | 37,629 | -0.01(-0.05%) |
Aug 23, 2021 | 17.22 | 17.60 | 16.88 | 17.20 | 42,516 | -0.01(-0.06%) |
Aug 20, 2021 | 17.06 | 17.41 | 16.89 | 17.21 | 29,742 | +0.27(+1.62%) |
Aug 19, 2021 | 17.24 | 17.32 | 16.81 | 16.93 | 39,464 | -0.34(-1.97%) |
Aug 18, 2021 | 16.55 | 17.66 | 16.70 | 17.27 | 55,815 | +0.58(+3.45%) |
Aug 17, 2021 | 17.24 | 17.69 | 16.38 | 16.70 | 57,084 | -0.71(-4.07%) |
Aug 16, 2021 | 17.78 | 18.00 | 17.10 | 17.41 | 66,034 | -0.60(-3.31%) |
Aug 13, 2021 | 18.05 | 18.26 | 17.63 | 18.00 | 43,803 | -0.06(-0.31%) |
Aug 12, 2021 | 18.77 | 18.82 | 18.00 | 18.06 | 57,326 | -0.58(-3.09%) |
Aug 11, 2021 | 18.21 | 18.83 | 17.81 | 18.63 | 77,439 | +0.39(+2.12%) |
Aug 10, 2021 | 17.95 | 18.46 | 17.67 | 18.25 | 106,204 | +0.50(+2.82%) |
Aug 09, 2021 | 17.36 | 18.18 | 16.73 | 17.75 | 176,925 | +0.52(+3.02%) |
Aug 06, 2021 | 16.47 | 17.28 | 16.18 | 17.23 | 94,512 | +0.97(+5.99%) |
Aug 05, 2021 | 14.98 | 16.30 | 14.95 | 16.25 | 90,954 | +1.43(+9.62%) |
Aug 04, 2021 | 14.54 | 14.83 | 14.40 | 14.83 | 51,560 | +0.13(+0.90%) |
Aug 03, 2021 | 14.35 | 14.73 | 14.20 | 14.69 | 33,518 | +0.34(+2.37%) |
Aug 02, 2021 | 14.26 | 14.54 | 14.12 | 14.35 | 44,186 | +0.11(+0.80%) |
Jul 30, 2021 | 14.18 | 14.31 | 14.17 | 14.24 | 42,825 | -0.04(-0.25%) |
Jul 29, 2021 | 14.20 | 14.31 | 14.04 | 14.28 | 44,008 | +0.19(+1.34%) |
Jul 28, 2021 | 14.20 | 14.20 | 13.98 | 14.09 | 54,633 | -0.07(-0.47%) |
Jul 27, 2021 | 14.04 | 14.23 | 13.91 | 14.15 | 71,369 | +0.02(+0.13%) |
Jul 26, 2021 | 13.82 | 14.23 | 13.82 | 14.13 | 49,717 | +0.28(+2.04%) |
Jul 23, 2021 | 13.65 | 13.93 | 13.39 | 13.85 | 36,276 | +0.26(+1.94%) |
Jul 22, 2021 | 13.60 | 13.70 | 13.38 | 13.59 | 32,262 | -0.06(-0.41%) |
Jul 21, 2021 | 13.41 | 13.68 | 13.30 | 13.64 | 29,992 | +0.28(+2.12%) |
Jul 20, 2021 | 12.94 | 13.50 | 12.94 | 13.36 | 53,488 | +0.48(+3.73%) |
Jul 19, 2021 | 13.02 | 13.61 | 12.77 | 12.88 | 72,632 | -0.46(-3.46%) |
Jul 16, 2021 | 13.60 | 13.60 | 13.26 | 13.34 | 41,258 | -0.17(-1.26%) |
Jul 15, 2021 | 13.44 | 13.65 | 13.29 | 13.51 | 26,777 | -0.03(-0.21%) |
Jul 14, 2021 | 13.44 | 13.59 | 13.32 | 13.54 | 71,251 | +0.20(+1.48%) |
Jul 13, 2021 | 13.50 | 13.50 | 13.29 | 13.34 | 33,988 | -0.18(-1.32%) |
Jul 12, 2021 | 13.26 | 13.56 | 13.03 | 13.52 | 116,070 | +0.25(+1.92%) |
Jul 09, 2021 | 13.42 | 13.44 | 13.10 | 13.27 | 81,147 | -0.01(-0.07%) |
Jul 08, 2021 | 13.17 | 13.38 | 12.69 | 13.28 | 84,683 | -0.01(-0.07%) |
Jul 07, 2021 | 12.83 | 13.46 | 12.83 | 13.29 | 96,902 | +0.02(+0.14%) |
Jul 06, 2021 | 13.60 | 13.60 | 12.93 | 13.27 | 106,111 | -0.38(-2.76%) |
Jul 02, 2021 | 14.08 | 14.08 | 13.57 | 13.64 | 97,006 | -0.37(-2.62%) |