Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 15.43 | 15.71 | 15.27 | 15.45 | 288,571 | +0.09(+0.59%) |
Sep 29, 2021 | 15.47 | 15.61 | 15.23 | 15.36 | 298,982 | -0.02(-0.13%) |
Sep 28, 2021 | 16.00 | 16.01 | 15.35 | 15.38 | 352,871 | -0.66(-4.11%) |
Sep 27, 2021 | 15.92 | 16.25 | 15.81 | 16.04 | 388,875 | +0.11(+0.69%) |
Sep 24, 2021 | 15.82 | 16.13 | 15.79 | 15.93 | 521,116 | +0.08(+0.50%) |
Sep 23, 2021 | 15.66 | 15.91 | 15.51 | 15.85 | 431,279 | +0.22(+1.41%) |
Sep 22, 2021 | 15.50 | 15.70 | 15.28 | 15.63 | 427,359 | +0.03(+0.19%) |
Sep 21, 2021 | 15.44 | 15.75 | 15.27 | 15.60 | 646,048 | +0.29(+1.89%) |
Sep 20, 2021 | 14.84 | 15.36 | 14.81 | 15.31 | 717,268 | +0.06(+0.39%) |
Sep 17, 2021 | 14.97 | 15.30 | 14.71 | 15.25 | 1,692,642 | +0.32(+2.14%) |
Sep 16, 2021 | 14.65 | 14.98 | 14.30 | 14.93 | 935,754 | +0.16(+1.08%) |
Sep 15, 2021 | 14.57 | 15.04 | 14.55 | 14.77 | 599,343 | +0.14(+0.96%) |
Sep 14, 2021 | 15.00 | 15.00 | 14.49 | 14.63 | 571,716 | -0.27(-1.81%) |
Sep 13, 2021 | 15.27 | 15.29 | 14.64 | 14.90 | 710,756 | -0.37(-2.42%) |
Sep 10, 2021 | 15.60 | 15.80 | 15.23 | 15.27 | 577,378 | -0.29(-1.86%) |
Sep 09, 2021 | 15.52 | 15.83 | 15.32 | 15.56 | 693,749 | +0.02(+0.13%) |
Sep 08, 2021 | 15.55 | 15.76 | 15.25 | 15.54 | 795,339 | -0.07(-0.45%) |
Sep 07, 2021 | 15.25 | 15.85 | 15.16 | 15.61 | 996,391 | +0.37(+2.43%) |
Sep 03, 2021 | 15.64 | 15.74 | 15.10 | 15.24 | 1,016,756 | -0.50(-3.18%) |
Sep 02, 2021 | 16.00 | 16.28 | 15.59 | 15.74 | 1,248,758 | -0.32(-1.99%) |
Sep 01, 2021 | 15.89 | 16.08 | 15.57 | 16.06 | 1,234,524 | +0.28(+1.77%) |
Aug 31, 2021 | 14.73 | 15.83 | 14.73 | 15.78 | 1,750,566 | +0.95(+6.41%) |
Aug 30, 2021 | 14.17 | 15.07 | 14.15 | 14.83 | 1,824,971 | +0.25(+1.71%) |
Aug 27, 2021 | 13.62 | 14.89 | 13.60 | 14.58 | 2,891,943 | +0.92(+6.73%) |
Aug 26, 2021 | 14.16 | 14.33 | 13.40 | 13.66 | 2,340,579 | -0.61(-4.27%) |
Aug 25, 2021 | 14.34 | 14.63 | 13.64 | 14.27 | 5,457,640 | -0.61(-4.10%) |
Aug 24, 2021 | 17.29 | 18.25 | 14.53 | 14.88 | 37,434,468 | +0.60(+4.20%) |
Aug 23, 2021 | 14.11 | 14.64 | 13.55 | 14.28 | 7,851,580 | +0.58(+4.23%) |
Aug 20, 2021 | 12.45 | 13.90 | 12.33 | 13.70 | 1,890,177 | +1.29(+10.39%) |
Aug 19, 2021 | 12.90 | 13.29 | 12.36 | 12.41 | 844,727 | -0.66(-5.05%) |
Aug 18, 2021 | 13.09 | 13.36 | 12.77 | 13.07 | 737,418 | +0.35(+2.75%) |
Aug 17, 2021 | 12.60 | 12.98 | 12.33 | 12.72 | 682,723 | +0.18(+1.44%) |
Aug 16, 2021 | 14.12 | 14.12 | 12.50 | 12.54 | 1,264,695 | -1.31(-9.46%) |
Aug 13, 2021 | 13.52 | 14.02 | 13.18 | 13.85 | 1,218,821 | +0.52(+3.90%) |
Aug 12, 2021 | 13.10 | 13.39 | 12.78 | 13.33 | 602,167 | +0.21(+1.60%) |
Aug 11, 2021 | 13.44 | 13.47 | 12.91 | 13.12 | 800,710 | +0.13(+1.00%) |
Aug 10, 2021 | 12.24 | 13.59 | 12.10 | 12.99 | 1,115,382 | +0.48(+3.84%) |
Aug 09, 2021 | 12.97 | 13.18 | 12.51 | 12.51 | 928,625 | -0.27(-2.11%) |
Aug 06, 2021 | 12.68 | 12.85 | 12.04 | 12.78 | 974,720 | +0.28(+2.24%) |
Aug 05, 2021 | 11.90 | 12.69 | 11.84 | 12.50 | 1,046,968 | +0.95(+8.23%) |
Aug 04, 2021 | 11.62 | 11.83 | 11.22 | 11.55 | 490,605 | -0.12(-1.03%) |
Aug 03, 2021 | 12.20 | 12.23 | 11.50 | 11.67 | 682,879 | -0.48(-3.95%) |
Aug 02, 2021 | 12.01 | 12.37 | 12.01 | 12.15 | 384,621 | +0.18(+1.50%) |
Jul 30, 2021 | 12.26 | 12.36 | 11.92 | 11.97 | 289,518 | -0.23(-1.89%) |
Jul 29, 2021 | 12.28 | 12.45 | 12.00 | 12.20 | 444,627 | +0.11(+0.91%) |
Jul 28, 2021 | 11.91 | 12.26 | 11.91 | 12.09 | 326,209 | +0.22(+1.85%) |
Jul 27, 2021 | 12.02 | 12.08 | 11.58 | 11.87 | 392,122 | -0.20(-1.66%) |
Jul 26, 2021 | 12.05 | 12.81 | 11.84 | 12.07 | 530,536 | +0.13(+1.09%) |
Jul 23, 2021 | 12.57 | 12.57 | 11.89 | 11.94 | 669,758 | -0.67(-5.31%) |
Jul 22, 2021 | 12.93 | 12.97 | 12.53 | 12.61 | 394,239 | -0.35(-2.70%) |
Jul 21, 2021 | 12.77 | 13.04 | 12.62 | 12.96 | 373,932 | +0.18(+1.41%) |
Jul 20, 2021 | 13.13 | 13.27 | 12.58 | 12.78 | 496,888 | -0.24(-1.84%) |
Jul 19, 2021 | 12.86 | 13.04 | 12.67 | 13.02 | 317,594 | +0.03(+0.23%) |
Jul 16, 2021 | 13.04 | 13.13 | 12.72 | 12.99 | 263,444 | +0.05(+0.39%) |
Jul 15, 2021 | 13.00 | 13.05 | 12.67 | 12.94 | 404,055 | -0.17(-1.30%) |
Jul 14, 2021 | 13.42 | 13.42 | 13.05 | 13.11 | 322,820 | -0.34(-2.53%) |
Jul 13, 2021 | 13.83 | 13.88 | 13.31 | 13.45 | 378,784 | -0.48(-3.45%) |
Jul 12, 2021 | 13.93 | 14.01 | 13.75 | 13.93 | 260,874 | +0.02(+0.14%) |
Jul 09, 2021 | 14.22 | 14.22 | 13.67 | 13.91 | 233,743 | +0.10(+0.72%) |
Jul 08, 2021 | 13.58 | 13.87 | 13.31 | 13.81 | 281,327 | -0.04(-0.29%) |
Jul 07, 2021 | 14.43 | 14.48 | 13.52 | 13.85 | 447,540 | -0.48(-3.35%) |
Jul 06, 2021 | 14.49 | 14.49 | 14.10 | 14.33 | 320,767 | -0.05(-0.35%) |
Jul 02, 2021 | 14.56 | 14.56 | 13.94 | 14.38 | 297,727 | -0.07(-0.48%) |