Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 16.95 | 17.10 | 16.55 | 16.56 | 174,973 | -0.44(-2.60%) |
Sep 29, 2021 | 16.99 | 17.19 | 16.63 | 17.00 | 342,024 | -0.04(-0.26%) |
Sep 28, 2021 | 17.24 | 17.62 | 16.97 | 17.05 | 624,515 | +0.12(+0.72%) |
Sep 27, 2021 | 16.44 | 17.06 | 16.44 | 16.93 | 589,816 | +1.09(+6.89%) |
Sep 24, 2021 | 15.40 | 15.96 | 15.33 | 15.83 | 631,615 | +0.24(+1.56%) |
Sep 23, 2021 | 14.84 | 15.65 | 14.79 | 15.59 | 400,355 | +0.98(+6.68%) |
Sep 22, 2021 | 14.21 | 14.90 | 14.21 | 14.61 | 464,432 | +0.85(+6.16%) |
Sep 21, 2021 | 13.94 | 14.13 | 13.48 | 13.77 | 193,842 | +0.10(+0.72%) |
Sep 20, 2021 | 13.79 | 13.98 | 13.26 | 13.67 | 863,857 | -0.88(-6.05%) |
Sep 17, 2021 | 14.64 | 15.06 | 14.48 | 14.55 | 143,946 | -0.25(-1.70%) |
Sep 16, 2021 | 15.10 | 15.10 | 14.67 | 14.80 | 136,465 | -0.33(-2.17%) |
Sep 15, 2021 | 14.45 | 15.13 | 14.45 | 15.13 | 360,038 | +1.06(+7.53%) |
Sep 14, 2021 | 14.73 | 14.73 | 13.96 | 14.07 | 227,602 | -0.44(-3.06%) |
Sep 13, 2021 | 14.03 | 14.68 | 14.03 | 14.51 | 490,174 | +0.81(+5.94%) |
Sep 10, 2021 | 14.17 | 14.17 | 13.65 | 13.70 | 112,710 | -0.01(-0.07%) |
Sep 09, 2021 | 13.53 | 14.13 | 13.39 | 13.71 | 128,386 | +0.04(+0.30%) |
Sep 08, 2021 | 14.18 | 14.32 | 13.66 | 13.67 | 123,475 | -0.34(-2.41%) |
Sep 07, 2021 | 14.07 | 14.32 | 13.91 | 14.01 | 138,346 | -0.17(-1.17%) |
Sep 03, 2021 | 14.29 | 14.45 | 14.08 | 14.17 | 118,613 | -0.14(-0.98%) |
Sep 02, 2021 | 13.85 | 14.54 | 13.85 | 14.31 | 268,615 | +0.68(+5.01%) |
Sep 01, 2021 | 13.99 | 14.07 | 13.56 | 13.63 | 385,151 | -0.40(-2.82%) |
Aug 31, 2021 | 14.12 | 14.30 | 13.98 | 14.02 | 215,155 | -0.21(-1.47%) |
Aug 30, 2021 | 14.71 | 14.77 | 14.21 | 14.23 | 167,601 | -0.31(-2.12%) |
Aug 27, 2021 | 14.10 | 14.72 | 14.10 | 14.54 | 557,499 | +0.73(+5.26%) |
Aug 26, 2021 | 14.08 | 14.21 | 13.79 | 13.82 | 244,496 | -0.42(-2.97%) |
Aug 25, 2021 | 13.99 | 14.37 | 13.77 | 14.24 | 150,938 | +0.24(+1.74%) |
Aug 24, 2021 | 13.80 | 14.12 | 13.77 | 14.00 | 168,372 | +0.43(+3.18%) |
Aug 23, 2021 | 13.20 | 13.64 | 13.20 | 13.56 | 573,871 | +0.92(+7.31%) |
Aug 20, 2021 | 12.36 | 12.79 | 12.33 | 12.64 | 332,761 | +0.09(+0.69%) |
Aug 19, 2021 | 12.78 | 12.92 | 12.22 | 12.55 | 667,652 | -0.71(-5.37%) |
Aug 18, 2021 | 13.80 | 14.01 | 13.22 | 13.26 | 317,992 | -0.56(-4.07%) |
Aug 17, 2021 | 13.83 | 14.23 | 13.60 | 13.83 | 189,821 | -0.23(-1.63%) |
Aug 16, 2021 | 14.27 | 14.27 | 13.86 | 14.06 | 344,142 | -0.53(-3.64%) |
Aug 13, 2021 | 14.93 | 14.95 | 14.57 | 14.59 | 116,466 | -0.39(-2.58%) |
Aug 12, 2021 | 14.96 | 15.08 | 14.63 | 14.97 | 136,477 | -0.03(-0.18%) |
Aug 11, 2021 | 14.74 | 15.05 | 14.57 | 15.00 | 275,205 | +0.21(+1.44%) |
Aug 10, 2021 | 14.44 | 14.87 | 14.42 | 14.79 | 267,085 | +0.50(+3.50%) |
Aug 09, 2021 | 14.28 | 14.47 | 14.11 | 14.29 | 187,890 | -0.40(-2.73%) |
Aug 06, 2021 | 14.67 | 14.86 | 14.58 | 14.69 | 123,823 | +0.26(+1.81%) |
Aug 05, 2021 | 14.22 | 14.73 | 14.18 | 14.43 | 180,288 | +0.34(+2.40%) |
Aug 04, 2021 | 14.42 | 14.71 | 14.07 | 14.09 | 325,416 | -0.80(-5.39%) |
Aug 03, 2021 | 14.33 | 14.92 | 14.03 | 14.89 | 345,585 | +0.49(+3.44%) |
Aug 02, 2021 | 14.61 | 15.24 | 14.36 | 14.40 | 349,037 | -0.19(-1.31%) |
Jul 30, 2021 | 14.99 | 15.10 | 14.46 | 14.59 | 443,063 | -0.48(-3.16%) |
Jul 29, 2021 | 15.15 | 15.26 | 14.95 | 15.06 | 124,880 | +0.26(+1.73%) |
Jul 28, 2021 | 14.63 | 15.00 | 14.42 | 14.81 | 109,664 | +0.28(+1.93%) |
Jul 27, 2021 | 14.60 | 14.65 | 14.25 | 14.53 | 152,501 | -0.31(-2.11%) |
Jul 26, 2021 | 14.15 | 14.96 | 14.15 | 14.84 | 235,609 | +0.66(+4.66%) |
Jul 23, 2021 | 14.39 | 14.39 | 13.88 | 14.18 | 284,834 | -0.11(-0.76%) |
Jul 22, 2021 | 14.61 | 14.61 | 14.04 | 14.29 | 281,451 | -0.33(-2.23%) |
Jul 21, 2021 | 14.18 | 14.81 | 14.15 | 14.62 | 282,301 | +0.96(+7.03%) |
Jul 20, 2021 | 13.34 | 13.90 | 13.11 | 13.66 | 491,587 | +0.38(+2.89%) |
Jul 19, 2021 | 13.36 | 13.62 | 12.90 | 13.27 | 864,495 | -1.00(-6.98%) |
Jul 16, 2021 | 15.29 | 15.29 | 14.21 | 14.27 | 475,111 | -0.81(-5.39%) |
Jul 15, 2021 | 15.19 | 15.53 | 14.98 | 15.08 | 1,498,927 | -0.46(-2.95%) |
Jul 14, 2021 | 16.63 | 16.97 | 15.43 | 15.54 | 429,642 | -0.95(-5.75%) |
Jul 13, 2021 | 16.61 | 16.78 | 16.35 | 16.49 | 130,608 | -0.27(-1.61%) |
Jul 12, 2021 | 16.48 | 16.96 | 16.22 | 16.76 | 172,591 | -0.03(-0.16%) |
Jul 09, 2021 | 16.53 | 16.81 | 16.21 | 16.78 | 157,404 | +0.66(+4.07%) |
Jul 08, 2021 | 15.76 | 16.42 | 15.61 | 16.13 | 368,589 | -0.14(-0.88%) |
Jul 07, 2021 | 16.79 | 17.08 | 15.96 | 16.27 | 438,036 | -0.59(-3.49%) |
Jul 06, 2021 | 17.92 | 17.92 | 16.72 | 16.86 | 393,901 | -1.11(-6.16%) |
Jul 02, 2021 | 17.99 | 18.09 | 17.65 | 17.97 | 290,765 | -0.08(-0.43%) |