Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 16.44 | 16.75 | 15.72 | 15.80 | 140,587 | -0.53(-3.25%) |
Sep 29, 2021 | 16.11 | 16.41 | 15.99 | 16.33 | 80,138 | +0.34(+2.13%) |
Sep 28, 2021 | 16.30 | 16.32 | 15.87 | 15.99 | 146,866 | -0.51(-3.09%) |
Sep 27, 2021 | 16.12 | 16.74 | 15.90 | 16.50 | 132,004 | +0.41(+2.55%) |
Sep 24, 2021 | 16.13 | 16.39 | 15.98 | 16.09 | 67,789 | -0.21(-1.29%) |
Sep 23, 2021 | 16.25 | 16.53 | 16.01 | 16.30 | 105,957 | -0.10(-0.61%) |
Sep 22, 2021 | 15.77 | 16.68 | 15.76 | 16.40 | 117,244 | +0.72(+4.59%) |
Sep 21, 2021 | 16.04 | 16.34 | 15.51 | 15.68 | 88,953 | -0.30(-1.88%) |
Sep 20, 2021 | 16.05 | 16.32 | 15.77 | 15.98 | 130,691 | -0.55(-3.33%) |
Sep 17, 2021 | 16.03 | 16.77 | 15.75 | 16.53 | 309,105 | +0.60(+3.77%) |
Sep 16, 2021 | 16.51 | 16.51 | 15.86 | 15.93 | 87,420 | -0.38(-2.33%) |
Sep 15, 2021 | 16.06 | 16.49 | 16.06 | 16.31 | 117,511 | +0.27(+1.68%) |
Sep 14, 2021 | 16.86 | 16.88 | 16.00 | 16.04 | 87,378 | -0.47(-2.85%) |
Sep 13, 2021 | 16.48 | 16.78 | 16.21 | 16.51 | 189,952 | +0.12(+0.73%) |
Sep 10, 2021 | 17.32 | 17.60 | 16.33 | 16.39 | 144,420 | -0.86(-4.99%) |
Sep 09, 2021 | 17.58 | 17.99 | 17.22 | 17.25 | 175,075 | -0.40(-2.27%) |
Sep 08, 2021 | 17.59 | 17.86 | 17.42 | 17.65 | 116,633 | +0.01(+0.06%) |
Sep 07, 2021 | 17.27 | 17.96 | 17.24 | 17.64 | 114,503 | +0.27(+1.55%) |
Sep 03, 2021 | 17.47 | 17.69 | 17.07 | 17.37 | 53,874 | -0.29(-1.64%) |
Sep 02, 2021 | 17.40 | 17.70 | 17.31 | 17.66 | 115,086 | +0.30(+1.73%) |
Sep 01, 2021 | 17.19 | 17.85 | 16.79 | 17.36 | 90,386 | +0.30(+1.76%) |
Aug 31, 2021 | 16.51 | 17.09 | 16.16 | 17.06 | 90,518 | +0.58(+3.52%) |
Aug 30, 2021 | 16.85 | 16.98 | 16.41 | 16.48 | 74,378 | -0.34(-2.02%) |
Aug 27, 2021 | 15.95 | 17.05 | 15.95 | 16.82 | 139,662 | +0.88(+5.52%) |
Aug 26, 2021 | 16.25 | 16.60 | 15.66 | 15.94 | 80,135 | -0.32(-1.97%) |
Aug 25, 2021 | 16.07 | 16.32 | 15.87 | 16.26 | 106,103 | +0.20(+1.25%) |
Aug 24, 2021 | 16.26 | 16.54 | 15.93 | 16.06 | 73,060 | -0.19(-1.17%) |
Aug 23, 2021 | 15.76 | 16.38 | 15.68 | 16.25 | 102,289 | +0.70(+4.50%) |
Aug 20, 2021 | 15.26 | 15.83 | 15.26 | 15.55 | 151,278 | +0.15(+0.97%) |
Aug 19, 2021 | 15.12 | 15.45 | 15.12 | 15.40 | 86,310 | +0.17(+1.12%) |
Aug 18, 2021 | 15.41 | 15.94 | 15.18 | 15.23 | 243,401 | -0.31(-1.99%) |
Aug 17, 2021 | 15.73 | 15.86 | 15.46 | 15.54 | 104,217 | -0.24(-1.52%) |
Aug 16, 2021 | 15.77 | 16.19 | 15.77 | 15.78 | 105,140 | -0.11(-0.69%) |
Aug 13, 2021 | 16.37 | 16.38 | 15.66 | 15.89 | 184,149 | -0.35(-2.16%) |
Aug 12, 2021 | 15.80 | 16.60 | 15.75 | 16.24 | 163,776 | +0.39(+2.46%) |
Aug 11, 2021 | 15.99 | 16.22 | 15.23 | 15.85 | 543,436 | +0.02(+0.13%) |
Aug 10, 2021 | 17.90 | 18.14 | 15.75 | 15.83 | 509,402 | -2.14(-11.91%) |
Aug 09, 2021 | 18.51 | 18.94 | 17.76 | 17.97 | 113,971 | -0.28(-1.53%) |
Aug 06, 2021 | 19.40 | 19.40 | 18.16 | 18.25 | 162,499 | -1.11(-5.73%) |
Aug 05, 2021 | 19.00 | 19.93 | 18.57 | 19.36 | 256,023 | +0.06(+0.31%) |
Aug 04, 2021 | 19.62 | 20.12 | 19.19 | 19.30 | 74,435 | -0.55(-2.77%) |
Aug 03, 2021 | 20.40 | 20.51 | 19.51 | 19.85 | 103,543 | -0.53(-2.60%) |
Aug 02, 2021 | 20.42 | 20.70 | 20.29 | 20.38 | 82,146 | +0.01(+0.05%) |
Jul 30, 2021 | 20.09 | 20.40 | 19.94 | 20.37 | 108,540 | +0.17(+0.84%) |
Jul 29, 2021 | 20.18 | 20.43 | 20.00 | 20.20 | 56,584 | +0.14(+0.70%) |
Jul 28, 2021 | 19.81 | 20.20 | 19.48 | 20.06 | 79,937 | +0.36(+1.83%) |
Jul 27, 2021 | 19.83 | 20.00 | 19.50 | 19.70 | 114,758 | -0.23(-1.15%) |
Jul 26, 2021 | 19.85 | 20.17 | 19.73 | 19.93 | 95,433 | +0.08(+0.40%) |
Jul 23, 2021 | 19.73 | 20.02 | 19.11 | 19.85 | 113,712 | +0.18(+0.92%) |
Jul 22, 2021 | 20.19 | 20.65 | 19.55 | 19.67 | 82,674 | -0.50(-2.48%) |
Jul 21, 2021 | 20.04 | 20.63 | 19.95 | 20.17 | 165,166 | +0.22(+1.10%) |
Jul 20, 2021 | 19.20 | 20.35 | 19.20 | 19.95 | 234,463 | +0.51(+2.62%) |
Jul 19, 2021 | 19.29 | 19.88 | 19.02 | 19.44 | 113,974 | -0.38(-1.92%) |
Jul 16, 2021 | 20.35 | 20.70 | 19.61 | 19.82 | 118,436 | -0.21(-1.05%) |
Jul 15, 2021 | 20.64 | 20.82 | 19.66 | 20.03 | 128,006 | -0.79(-3.79%) |
Jul 14, 2021 | 21.60 | 21.60 | 20.63 | 20.82 | 149,882 | -0.57(-2.66%) |
Jul 13, 2021 | 21.53 | 21.85 | 21.00 | 21.39 | 185,688 | -0.17(-0.79%) |
Jul 12, 2021 | 20.77 | 21.66 | 20.21 | 21.56 | 186,394 | +1.02(+4.97%) |
Jul 09, 2021 | 20.52 | 20.99 | 20.30 | 20.54 | 134,244 | +0.14(+0.69%) |
Jul 08, 2021 | 20.57 | 21.10 | 20.24 | 20.40 | 117,058 | -1.16(-5.38%) |
Jul 07, 2021 | 21.59 | 21.98 | 21.30 | 21.56 | 91,741 | -0.04(-0.19%) |
Jul 06, 2021 | 21.40 | 21.64 | 21.04 | 21.60 | 96,305 | +0.14(+0.65%) |
Jul 02, 2021 | 21.70 | 21.70 | 21.34 | 21.46 | 92,265 | -0.26(-1.20%) |