Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 15.12 | 15.97 | 15.10 | 15.44 | 22,876 | +0.43(+2.86%) |
Sep 29, 2021 | 15.44 | 15.89 | 15.00 | 15.01 | 45,355 | -0.54(-3.47%) |
Sep 28, 2021 | 15.78 | 16.24 | 15.47 | 15.55 | 25,294 | -0.43(-2.69%) |
Sep 27, 2021 | 16.77 | 16.99 | 15.54 | 15.98 | 80,074 | -0.77(-4.60%) |
Sep 24, 2021 | 16.68 | 17.18 | 16.50 | 16.75 | 51,895 | -0.15(-0.89%) |
Sep 23, 2021 | 17.30 | 17.30 | 16.66 | 16.90 | 70,705 | -0.10(-0.56%) |
Sep 22, 2021 | 17.30 | 17.62 | 16.95 | 17.00 | 31,359 | -0.05(-0.32%) |
Sep 21, 2021 | 16.91 | 17.54 | 16.91 | 17.05 | 47,291 | +0.38(+2.28%) |
Sep 20, 2021 | 17.01 | 17.56 | 16.67 | 16.67 | 74,112 | -0.59(-3.42%) |
Sep 17, 2021 | 17.19 | 17.67 | 17.05 | 17.26 | 67,145 | -0.10(-0.58%) |
Sep 16, 2021 | 17.06 | 17.62 | 16.90 | 17.36 | 36,638 | +0.22(+1.28%) |
Sep 15, 2021 | 16.95 | 17.36 | 16.63 | 17.14 | 29,226 | +0.31(+1.84%) |
Sep 14, 2021 | 16.70 | 17.19 | 16.55 | 16.83 | 62,266 | +0.08(+0.48%) |
Sep 13, 2021 | 17.19 | 17.45 | 16.64 | 16.75 | 60,461 | -0.38(-2.22%) |
Sep 10, 2021 | 17.20 | 17.35 | 16.72 | 17.13 | 21,478 | +0.12(+0.71%) |
Sep 09, 2021 | 16.90 | 17.40 | 16.67 | 17.01 | 60,814 | +0.10(+0.59%) |
Sep 08, 2021 | 17.95 | 18.15 | 16.88 | 16.91 | 95,793 | -1.24(-6.83%) |
Sep 07, 2021 | 18.19 | 18.84 | 17.90 | 18.15 | 41,132 | +0.00(+0.00%) |
Sep 03, 2021 | 19.09 | 19.09 | 17.39 | 18.15 | 52,366 | -0.94(-4.92%) |
Sep 02, 2021 | 18.80 | 19.10 | 18.59 | 19.09 | 24,309 | +0.75(+4.09%) |
Sep 01, 2021 | 17.93 | 18.89 | 17.82 | 18.34 | 70,354 | +0.39(+2.17%) |
Aug 31, 2021 | 16.85 | 18.71 | 16.85 | 17.95 | 205,338 | +1.20(+7.16%) |
Aug 30, 2021 | 17.58 | 17.63 | 16.72 | 16.75 | 76,724 | -0.83(-4.72%) |
Aug 27, 2021 | 17.98 | 18.29 | 17.30 | 17.58 | 75,298 | -0.38(-2.12%) |
Aug 26, 2021 | 17.49 | 18.34 | 17.05 | 17.96 | 115,659 | +0.47(+2.69%) |
Aug 25, 2021 | 17.20 | 17.64 | 17.00 | 17.49 | 36,160 | +0.30(+1.75%) |
Aug 24, 2021 | 17.50 | 17.94 | 17.00 | 17.19 | 51,090 | -0.24(-1.38%) |
Aug 23, 2021 | 17.17 | 18.11 | 16.88 | 17.43 | 52,985 | +0.29(+1.69%) |
Aug 20, 2021 | 17.49 | 17.79 | 16.77 | 17.14 | 34,831 | -0.14(-0.81%) |
Aug 19, 2021 | 17.06 | 18.36 | 16.05 | 17.28 | 71,627 | -0.02(-0.12%) |
Aug 18, 2021 | 16.00 | 17.50 | 15.55 | 17.30 | 35,235 | +1.30(+8.13%) |
Aug 17, 2021 | 17.05 | 17.20 | 15.87 | 16.00 | 50,487 | -0.75(-4.48%) |
Aug 16, 2021 | 16.82 | 17.54 | 16.45 | 16.75 | 22,025 | -0.25(-1.47%) |
Aug 13, 2021 | 16.24 | 17.78 | 16.04 | 17.00 | 28,774 | +0.57(+3.47%) |
Aug 12, 2021 | 17.53 | 17.64 | 16.26 | 16.43 | 71,441 | -1.21(-6.86%) |
Aug 11, 2021 | 17.81 | 17.92 | 16.62 | 17.64 | 26,133 | +0.14(+0.80%) |
Aug 10, 2021 | 17.97 | 18.01 | 17.31 | 17.50 | 35,036 | -0.65(-3.58%) |
Aug 09, 2021 | 18.61 | 18.61 | 17.80 | 18.15 | 7,204 | -0.69(-3.66%) |
Aug 06, 2021 | 18.67 | 19.25 | 18.22 | 18.84 | 8,078 | +0.20(+1.07%) |
Aug 05, 2021 | 17.86 | 18.64 | 17.77 | 18.64 | 10,681 | +0.88(+4.95%) |
Aug 04, 2021 | 17.85 | 17.95 | 17.37 | 17.76 | 24,584 | -0.22(-1.22%) |
Aug 03, 2021 | 18.43 | 18.60 | 17.78 | 17.98 | 9,632 | -0.36(-1.96%) |
Aug 02, 2021 | 18.70 | 18.70 | 18.14 | 18.34 | 16,790 | -0.43(-2.29%) |
Jul 30, 2021 | 18.97 | 18.97 | 18.04 | 18.77 | 10,293 | +0.10(+0.54%) |
Jul 29, 2021 | 19.23 | 19.23 | 18.55 | 18.67 | 11,395 | -0.72(-3.71%) |
Jul 28, 2021 | 18.60 | 19.45 | 18.00 | 19.39 | 26,817 | +1.11(+6.07%) |
Jul 27, 2021 | 19.98 | 19.98 | 18.19 | 18.28 | 46,296 | -1.99(-9.82%) |
Jul 26, 2021 | 20.63 | 21.28 | 19.77 | 20.27 | 50,062 | -0.36(-1.72%) |
Jul 23, 2021 | 20.93 | 20.93 | 20.03 | 20.62 | 75,249 | -0.14(-0.70%) |
Jul 22, 2021 | 20.97 | 21.55 | 20.77 | 20.77 | 47,300 | -0.18(-0.86%) |
Jul 21, 2021 | 20.95 | 21.55 | 20.50 | 20.95 | 47,299 | +0.35(+1.70%) |
Jul 20, 2021 | 20.04 | 21.43 | 19.81 | 20.60 | 77,724 | +0.28(+1.38%) |
Jul 19, 2021 | 18.82 | 21.40 | 17.88 | 20.32 | 107,787 | +1.38(+7.29%) |
Jul 16, 2021 | 17.94 | 20.18 | 17.94 | 18.94 | 68,282 | +1.19(+6.70%) |
Jul 15, 2021 | 19.10 | 19.10 | 17.18 | 17.75 | 78,358 | -1.27(-6.68%) |
Jul 14, 2021 | 19.63 | 19.63 | 19.01 | 19.02 | 37,059 | -0.61(-3.11%) |
Jul 13, 2021 | 21.38 | 21.98 | 19.50 | 19.63 | 50,160 | -2.06(-9.50%) |
Jul 12, 2021 | 22.02 | 22.07 | 21.16 | 21.69 | 21,759 | -0.33(-1.50%) |
Jul 09, 2021 | 21.38 | 22.50 | 21.01 | 22.02 | 29,465 | +0.60(+2.80%) |
Jul 08, 2021 | 20.40 | 21.49 | 20.29 | 21.42 | 29,329 | +0.72(+3.48%) |
Jul 07, 2021 | 20.51 | 21.68 | 19.68 | 20.70 | 51,788 | +0.19(+0.93%) |
Jul 06, 2021 | 21.38 | 21.64 | 20.51 | 20.51 | 62,405 | -0.91(-4.25%) |
Jul 02, 2021 | 22.21 | 22.68 | 21.02 | 21.42 | 57,891 | -0.74(-3.34%) |