Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 13.20 | 13.30 | 12.99 | 13.15 | 1,004,221 | -0.05(-0.35%) |
Sep 29, 2021 | 13.48 | 13.52 | 13.19 | 13.19 | 661,188 | -0.27(-2.04%) |
Sep 28, 2021 | 13.57 | 13.73 | 13.44 | 13.47 | 854,395 | -0.26(-1.93%) |
Sep 27, 2021 | 13.38 | 13.84 | 13.34 | 13.73 | 1,244,243 | +0.33(+2.45%) |
Sep 24, 2021 | 13.64 | 13.68 | 13.36 | 13.40 | 797,891 | -0.39(-2.85%) |
Sep 23, 2021 | 13.73 | 13.86 | 13.67 | 13.80 | 1,220,804 | +0.27(+1.96%) |
Sep 22, 2021 | 13.34 | 13.64 | 13.32 | 13.53 | 1,569,466 | +0.28(+2.14%) |
Sep 21, 2021 | 13.23 | 13.46 | 13.16 | 13.25 | 852,715 | +0.04(+0.28%) |
Sep 20, 2021 | 13.45 | 13.48 | 13.04 | 13.21 | 2,638,013 | -0.59(-4.28%) |
Sep 17, 2021 | 13.76 | 13.86 | 13.59 | 13.80 | 937,936 | -0.03(-0.20%) |
Sep 16, 2021 | 13.80 | 13.90 | 13.67 | 13.83 | 812,422 | -0.04(-0.26%) |
Sep 15, 2021 | 13.68 | 13.88 | 13.59 | 13.87 | 1,355,950 | +0.25(+1.87%) |
Sep 14, 2021 | 14.10 | 14.10 | 13.56 | 13.61 | 1,662,944 | -0.46(-3.30%) |
Sep 13, 2021 | 14.24 | 14.30 | 13.91 | 14.07 | 1,086,514 | -0.15(-1.09%) |
Sep 10, 2021 | 14.53 | 14.56 | 14.20 | 14.23 | 896,053 | -0.22(-1.51%) |
Sep 09, 2021 | 14.56 | 14.66 | 14.42 | 14.45 | 1,262,301 | -0.07(-0.50%) |
Sep 08, 2021 | 14.95 | 14.97 | 14.51 | 14.52 | 1,060,963 | -0.46(-3.10%) |
Sep 07, 2021 | 15.10 | 15.31 | 14.97 | 14.98 | 542,710 | -0.23(-1.49%) |
Sep 03, 2021 | 15.27 | 15.42 | 15.11 | 15.21 | 718,432 | -0.12(-0.77%) |
Sep 02, 2021 | 15.04 | 15.47 | 15.00 | 15.33 | 900,542 | +0.30(+2.00%) |
Sep 01, 2021 | 15.18 | 15.33 | 14.98 | 15.03 | 541,408 | -0.17(-1.14%) |
Aug 31, 2021 | 14.84 | 15.35 | 14.84 | 15.20 | 928,201 | +0.35(+2.33%) |
Aug 30, 2021 | 14.94 | 15.12 | 14.78 | 14.86 | 757,144 | -0.26(-1.75%) |
Aug 27, 2021 | 14.81 | 15.19 | 14.81 | 15.12 | 566,433 | +0.25(+1.65%) |
Aug 26, 2021 | 15.04 | 15.31 | 14.79 | 14.88 | 766,898 | -0.26(-1.74%) |
Aug 25, 2021 | 15.33 | 15.33 | 15.06 | 15.14 | 592,125 | -0.17(-1.13%) |
Aug 24, 2021 | 15.00 | 15.32 | 14.94 | 15.31 | 776,027 | +0.27(+1.81%) |
Aug 23, 2021 | 14.58 | 15.04 | 14.57 | 15.04 | 901,187 | +0.53(+3.64%) |
Aug 20, 2021 | 14.33 | 14.59 | 14.29 | 14.51 | 783,282 | +0.06(+0.44%) |
Aug 19, 2021 | 14.71 | 14.83 | 14.38 | 14.45 | 1,155,230 | -0.43(-2.87%) |
Aug 18, 2021 | 14.86 | 15.22 | 14.68 | 14.88 | 871,464 | +0.05(+0.31%) |
Aug 17, 2021 | 14.85 | 15.04 | 14.65 | 14.83 | 1,107,950 | -0.12(-0.79%) |
Aug 16, 2021 | 15.36 | 15.37 | 14.93 | 14.95 | 1,175,105 | -0.55(-3.52%) |
Aug 13, 2021 | 15.71 | 15.77 | 15.40 | 15.49 | 971,045 | -0.25(-1.62%) |
Aug 12, 2021 | 16.14 | 16.14 | 15.67 | 15.75 | 875,824 | -0.51(-3.13%) |
Aug 11, 2021 | 16.42 | 16.51 | 16.15 | 16.26 | 717,367 | -0.19(-1.16%) |
Aug 10, 2021 | 16.35 | 16.56 | 16.24 | 16.45 | 735,297 | +0.06(+0.39%) |
Aug 09, 2021 | 16.29 | 16.42 | 16.06 | 16.39 | 535,133 | +0.02(+0.11%) |
Aug 06, 2021 | 16.41 | 16.48 | 16.14 | 16.37 | 670,546 | -0.05(-0.33%) |
Aug 05, 2021 | 15.89 | 16.58 | 15.89 | 16.42 | 961,304 | +0.57(+3.62%) |
Aug 04, 2021 | 16.15 | 16.30 | 15.85 | 15.85 | 788,913 | -0.43(-2.63%) |
Aug 03, 2021 | 16.29 | 16.37 | 16.05 | 16.28 | 633,391 | +0.01(+0.06%) |
Aug 02, 2021 | 16.39 | 16.73 | 16.27 | 16.27 | 842,685 | -0.07(-0.45%) |
Jul 30, 2021 | 16.43 | 16.76 | 16.27 | 16.34 | 645,385 | -0.33(-1.96%) |
Jul 29, 2021 | 17.04 | 17.08 | 16.57 | 16.67 | 951,776 | -0.20(-1.19%) |
Jul 28, 2021 | 16.19 | 16.92 | 16.14 | 16.87 | 1,763,216 | +1.00(+6.31%) |
Jul 27, 2021 | 16.09 | 16.28 | 15.67 | 15.87 | 1,029,711 | -0.35(-2.19%) |
Jul 26, 2021 | 16.03 | 16.49 | 16.01 | 16.22 | 703,015 | +0.11(+0.68%) |
Jul 23, 2021 | 16.17 | 16.21 | 15.92 | 16.11 | 615,670 | -0.09(-0.56%) |
Jul 22, 2021 | 16.60 | 16.64 | 16.12 | 16.20 | 554,121 | -0.42(-2.52%) |
Jul 21, 2021 | 16.25 | 16.63 | 16.22 | 16.62 | 814,688 | +0.44(+2.70%) |
Jul 20, 2021 | 15.97 | 16.26 | 15.64 | 16.19 | 1,078,140 | +0.32(+2.01%) |
Jul 19, 2021 | 15.88 | 16.04 | 15.56 | 15.87 | 1,564,694 | -0.28(-1.75%) |
Jul 16, 2021 | 16.59 | 16.71 | 16.08 | 16.15 | 1,434,379 | -0.41(-2.47%) |
Jul 15, 2021 | 16.84 | 17.05 | 16.31 | 16.56 | 1,519,694 | -0.36(-2.15%) |
Jul 14, 2021 | 17.90 | 17.98 | 16.87 | 16.92 | 1,446,941 | -0.79(-4.47%) |
Jul 13, 2021 | 17.97 | 18.26 | 17.70 | 17.71 | 820,931 | +0.00(+0.00%) |
Jul 12, 2021 | 17.68 | 17.82 | 17.46 | 17.71 | 657,687 | -0.03(-0.15%) |
Jul 09, 2021 | 17.61 | 17.74 | 17.48 | 17.74 | 578,031 | +0.24(+1.35%) |
Jul 08, 2021 | 17.29 | 17.63 | 17.12 | 17.50 | 821,156 | -0.16(-0.93%) |
Jul 07, 2021 | 18.20 | 18.22 | 17.57 | 17.67 | 1,094,227 | -0.50(-2.75%) |
Jul 06, 2021 | 18.33 | 18.48 | 18.06 | 18.17 | 840,117 | -0.28(-1.53%) |
Jul 02, 2021 | 18.69 | 18.77 | 18.36 | 18.45 | 719,634 | -0.31(-1.65%) |