Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 19.34 | 19.44 | 18.21 | 18.91 | 2,451,979 | -0.20(-1.05%) |
Sep 29, 2021 | 20.10 | 20.45 | 18.66 | 19.11 | 3,262,701 | -0.59(-2.99%) |
Sep 28, 2021 | 20.36 | 20.64 | 19.53 | 19.70 | 3,593,802 | -1.17(-5.61%) |
Sep 27, 2021 | 22.39 | 22.46 | 20.45 | 20.87 | 3,086,253 | -1.40(-6.29%) |
Sep 24, 2021 | 23.00 | 23.28 | 22.06 | 22.27 | 2,469,834 | -0.96(-4.13%) |
Sep 23, 2021 | 22.73 | 23.97 | 22.45 | 23.23 | 3,650,780 | +0.85(+3.80%) |
Sep 22, 2021 | 22.21 | 22.89 | 22.01 | 22.38 | 2,777,282 | +0.54(+2.47%) |
Sep 21, 2021 | 20.76 | 22.50 | 20.25 | 21.84 | 4,107,365 | +1.87(+9.36%) |
Sep 20, 2021 | 20.85 | 21.39 | 19.26 | 19.97 | 5,311,318 | -2.28(-10.25%) |
Sep 17, 2021 | 21.48 | 22.89 | 21.05 | 22.25 | 16,460,598 | +1.16(+5.50%) |
Sep 16, 2021 | 19.86 | 21.80 | 19.80 | 21.09 | 6,209,769 | +1.34(+6.78%) |
Sep 15, 2021 | 18.74 | 19.93 | 18.32 | 19.75 | 4,667,536 | +1.30(+7.05%) |
Sep 14, 2021 | 18.18 | 19.32 | 17.77 | 18.45 | 3,612,990 | +0.25(+1.37%) |
Sep 13, 2021 | 19.22 | 19.30 | 17.70 | 18.20 | 3,570,087 | -0.69(-3.65%) |
Sep 10, 2021 | 18.04 | 19.76 | 17.58 | 18.89 | 9,434,816 | +1.23(+6.96%) |
Sep 09, 2021 | 15.88 | 18.32 | 15.62 | 17.66 | 8,250,115 | +1.79(+11.28%) |
Sep 08, 2021 | 16.24 | 16.24 | 15.43 | 15.87 | 2,468,425 | -0.24(-1.49%) |
Sep 07, 2021 | 18.14 | 18.16 | 16.04 | 16.11 | 4,141,093 | -1.85(-10.30%) |
Sep 03, 2021 | 17.34 | 18.12 | 16.74 | 17.96 | 3,851,699 | +0.61(+3.52%) |
Sep 02, 2021 | 16.12 | 17.58 | 15.64 | 17.35 | 6,426,983 | +1.34(+8.37%) |
Sep 01, 2021 | 16.28 | 16.28 | 15.85 | 16.01 | 2,324,253 | -0.10(-0.62%) |
Aug 31, 2021 | 16.20 | 16.60 | 15.66 | 16.11 | 2,470,164 | -0.01(-0.06%) |
Aug 30, 2021 | 15.05 | 16.25 | 14.82 | 16.12 | 3,071,097 | +1.19(+7.97%) |
Aug 27, 2021 | 14.56 | 15.68 | 14.37 | 14.93 | 2,904,829 | +0.13(+0.88%) |
Aug 26, 2021 | 15.19 | 15.52 | 14.67 | 14.80 | 1,720,355 | +0.02(+0.14%) |
Aug 25, 2021 | 14.62 | 15.98 | 14.18 | 14.78 | 2,494,608 | +0.24(+1.65%) |
Aug 24, 2021 | 14.30 | 14.74 | 14.01 | 14.54 | 1,410,481 | +0.57(+4.08%) |
Aug 23, 2021 | 14.18 | 14.20 | 13.41 | 13.97 | 1,535,137 | +0.04(+0.29%) |
Aug 20, 2021 | 13.75 | 14.15 | 13.75 | 13.93 | 823,956 | +0.06(+0.43%) |
Aug 19, 2021 | 13.90 | 14.34 | 13.76 | 13.87 | 1,138,068 | -0.22(-1.56%) |
Aug 18, 2021 | 13.95 | 14.30 | 13.58 | 14.09 | 945,666 | +0.20(+1.44%) |
Aug 17, 2021 | 14.45 | 14.94 | 13.81 | 13.89 | 2,264,116 | -0.26(-1.84%) |
Aug 16, 2021 | 14.92 | 14.92 | 13.85 | 14.15 | 2,032,295 | -0.76(-5.10%) |
Aug 13, 2021 | 15.31 | 15.77 | 14.88 | 14.91 | 1,735,637 | -0.43(-2.80%) |
Aug 12, 2021 | 14.85 | 15.43 | 13.89 | 15.34 | 12,194,638 | -0.23(-1.48%) |
Aug 11, 2021 | 16.65 | 16.73 | 15.29 | 15.57 | 2,199,899 | -0.98(-5.92%) |
Aug 10, 2021 | 15.49 | 16.64 | 15.45 | 16.55 | 2,019,511 | +1.04(+6.71%) |
Aug 09, 2021 | 15.44 | 15.58 | 14.90 | 15.51 | 519,254 | +0.29(+1.91%) |
Aug 06, 2021 | 15.50 | 15.50 | 14.88 | 15.22 | 753,456 | -0.16(-1.04%) |
Aug 05, 2021 | 14.59 | 15.73 | 14.53 | 15.38 | 1,171,291 | +0.98(+6.81%) |
Aug 04, 2021 | 15.00 | 15.00 | 14.21 | 14.40 | 1,301,252 | -0.60(-4.00%) |
Aug 03, 2021 | 15.99 | 16.09 | 14.53 | 15.00 | 1,558,562 | -0.88(-5.54%) |
Aug 02, 2021 | 15.82 | 16.40 | 15.56 | 15.88 | 1,982,703 | +0.43(+2.78%) |
Jul 30, 2021 | 15.10 | 16.04 | 14.66 | 15.45 | 3,009,704 | +0.45(+3.00%) |
Jul 29, 2021 | 14.10 | 16.42 | 13.81 | 15.00 | 7,762,575 | +1.14(+8.23%) |
Jul 28, 2021 | 13.41 | 14.04 | 13.41 | 13.86 | 352,987 | +0.45(+3.36%) |
Jul 27, 2021 | 13.72 | 13.80 | 12.90 | 13.41 | 488,432 | -0.26(-1.90%) |
Jul 26, 2021 | 14.10 | 14.40 | 13.47 | 13.67 | 708,855 | -0.53(-3.73%) |