Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 14.56 | 15.04 | 13.25 | 13.92 | 217,073 | -0.24(-1.69%) |
Sep 29, 2021 | 14.96 | 15.32 | 14.08 | 14.16 | 66,487 | -0.64(-4.32%) |
Sep 28, 2021 | 16.08 | 16.08 | 14.56 | 14.80 | 95,025 | -1.36(-8.42%) |
Sep 27, 2021 | 16.24 | 16.80 | 15.68 | 16.16 | 138,771 | -0.16(-0.98%) |
Sep 24, 2021 | 14.72 | 16.64 | 13.92 | 16.32 | 535,654 | +1.60(+10.87%) |
Sep 23, 2021 | 13.52 | 14.88 | 13.20 | 14.72 | 143,984 | +1.28(+9.52%) |
Sep 22, 2021 | 14.08 | 14.24 | 13.28 | 13.44 | 79,573 | -0.56(-4.00%) |
Sep 21, 2021 | 14.48 | 14.72 | 13.84 | 14.00 | 36,161 | -0.40(-2.78%) |
Sep 20, 2021 | 13.52 | 14.48 | 13.28 | 14.40 | 52,331 | +0.80(+5.88%) |
Sep 17, 2021 | 14.88 | 14.88 | 13.60 | 13.60 | 71,933 | -1.12(-7.61%) |
Sep 16, 2021 | 13.36 | 15.00 | 13.04 | 14.72 | 92,533 | +1.36(+10.18%) |
Sep 15, 2021 | 13.84 | 14.24 | 13.20 | 13.36 | 38,796 | -0.48(-3.47%) |
Sep 14, 2021 | 13.52 | 14.08 | 13.12 | 13.84 | 63,901 | +0.16(+1.17%) |
Sep 13, 2021 | 13.28 | 13.92 | 13.28 | 13.68 | 26,630 | +0.32(+2.40%) |
Sep 10, 2021 | 13.28 | 13.44 | 12.88 | 13.36 | 32,425 | +0.00(+0.00%) |
Sep 09, 2021 | 13.76 | 13.84 | 13.28 | 13.36 | 28,166 | -0.40(-2.91%) |
Sep 08, 2021 | 14.48 | 14.50 | 13.52 | 13.76 | 55,639 | -0.64(-4.44%) |
Sep 07, 2021 | 14.24 | 14.44 | 13.92 | 14.40 | 23,084 | +0.08(+0.56%) |
Sep 03, 2021 | 14.80 | 14.80 | 14.24 | 14.32 | 20,152 | -0.32(-2.19%) |
Sep 02, 2021 | 14.32 | 14.72 | 14.24 | 14.64 | 46,630 | +0.40(+2.81%) |
Sep 01, 2021 | 14.56 | 15.04 | 14.08 | 14.24 | 47,461 | -0.48(-3.26%) |
Aug 31, 2021 | 14.32 | 14.72 | 14.16 | 14.72 | 26,995 | +0.56(+3.95%) |
Aug 30, 2021 | 15.12 | 15.28 | 13.84 | 14.16 | 82,724 | -0.96(-6.35%) |
Aug 27, 2021 | 14.80 | 15.60 | 14.80 | 15.12 | 49,436 | +0.32(+2.16%) |
Aug 26, 2021 | 15.28 | 15.44 | 14.64 | 14.80 | 62,859 | -0.48(-3.14%) |
Aug 25, 2021 | 15.60 | 15.98 | 14.72 | 15.28 | 110,589 | -0.32(-2.05%) |
Aug 24, 2021 | 16.72 | 17.04 | 15.35 | 15.60 | 134,710 | -0.88(-5.34%) |
Aug 23, 2021 | 15.12 | 16.56 | 14.80 | 16.48 | 135,985 | +1.84(+12.57%) |
Aug 20, 2021 | 14.56 | 14.78 | 14.16 | 14.64 | 62,344 | +0.24(+1.67%) |
Aug 19, 2021 | 15.12 | 16.16 | 14.16 | 14.40 | 188,339 | -1.04(-6.74%) |
Aug 18, 2021 | 14.48 | 15.52 | 14.08 | 15.44 | 109,044 | +1.20(+8.43%) |
Aug 17, 2021 | 13.76 | 14.32 | 13.60 | 14.24 | 66,293 | +0.56(+4.09%) |
Aug 16, 2021 | 13.76 | 14.24 | 13.04 | 13.68 | 87,120 | +0.16(+1.18%) |
Aug 13, 2021 | 13.44 | 13.91 | 13.20 | 13.52 | 44,043 | +0.00(+0.00%) |
Aug 12, 2021 | 13.76 | 13.92 | 13.04 | 13.52 | 81,029 | +0.00(+0.00%) |
Aug 11, 2021 | 12.48 | 14.08 | 12.48 | 13.52 | 158,506 | +0.80(+6.29%) |
Aug 10, 2021 | 13.20 | 13.20 | 12.48 | 12.72 | 60,930 | -0.16(-1.24%) |
Aug 09, 2021 | 14.80 | 14.80 | 12.32 | 12.88 | 231,609 | -1.76(-12.02%) |
Aug 06, 2021 | 14.40 | 14.72 | 13.93 | 14.64 | 35,336 | +0.16(+1.10%) |
Aug 05, 2021 | 13.92 | 14.48 | 13.70 | 14.48 | 33,658 | +0.80(+5.85%) |
Aug 04, 2021 | 14.16 | 14.32 | 13.36 | 13.68 | 52,153 | -0.48(-3.39%) |
Aug 03, 2021 | 14.72 | 14.80 | 13.88 | 14.16 | 84,788 | -0.56(-3.80%) |
Aug 02, 2021 | 14.56 | 14.72 | 14.00 | 14.72 | 48,618 | +0.00(+0.00%) |
Jul 30, 2021 | 14.80 | 15.12 | 14.60 | 14.72 | 26,765 | -0.24(-1.60%) |
Jul 29, 2021 | 15.12 | 15.28 | 14.80 | 14.96 | 26,062 | -0.32(-2.09%) |
Jul 28, 2021 | 15.28 | 15.52 | 14.80 | 15.28 | 39,979 | +0.48(+3.24%) |
Jul 27, 2021 | 15.12 | 15.44 | 14.40 | 14.80 | 35,225 | -0.32(-2.12%) |
Jul 26, 2021 | 15.44 | 15.92 | 15.04 | 15.12 | 50,905 | -0.40(-2.58%) |
Jul 23, 2021 | 16.00 | 16.20 | 15.28 | 15.52 | 60,056 | -0.48(-3.00%) |
Jul 22, 2021 | 16.64 | 16.72 | 15.84 | 16.00 | 85,082 | -0.48(-2.91%) |
Jul 21, 2021 | 16.16 | 16.72 | 16.16 | 16.48 | 72,994 | +0.32(+1.98%) |
Jul 20, 2021 | 15.60 | 16.24 | 15.36 | 16.16 | 67,791 | +0.40(+2.54%) |
Jul 19, 2021 | 15.76 | 16.08 | 15.28 | 15.76 | 43,358 | +0.32(+2.07%) |
Jul 16, 2021 | 16.48 | 16.48 | 15.44 | 15.44 | 57,473 | -0.72(-4.46%) |
Jul 15, 2021 | 16.08 | 16.56 | 15.60 | 16.16 | 66,749 | +0.08(+0.50%) |
Jul 14, 2021 | 16.80 | 16.80 | 16.00 | 16.08 | 49,233 | -0.48(-2.90%) |
Jul 13, 2021 | 17.76 | 17.92 | 16.48 | 16.56 | 99,121 | -1.12(-6.33%) |
Jul 12, 2021 | 18.00 | 18.24 | 17.44 | 17.68 | 46,374 | -0.32(-1.78%) |
Jul 09, 2021 | 18.32 | 18.32 | 17.84 | 18.00 | 42,287 | +0.00(+0.00%) |
Jul 08, 2021 | 18.16 | 18.24 | 17.56 | 18.00 | 58,170 | -0.48(-2.60%) |
Jul 07, 2021 | 18.80 | 18.80 | 17.92 | 18.48 | 72,840 | -0.08(-0.43%) |
Jul 06, 2021 | 18.80 | 18.80 | 17.84 | 18.56 | 88,730 | +0.00(+0.00%) |
Jul 02, 2021 | 19.04 | 19.04 | 18.00 | 18.56 | 40,715 | -0.16(-0.85%) |