Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 13.08 | 13.48 | 12.75 | 13.26 | 2,445,858 | +0.24(+1.84%) |
Sep 29, 2021 | 13.28 | 13.96 | 12.82 | 13.02 | 1,891,985 | -0.48(-3.56%) |
Sep 28, 2021 | 13.26 | 14.04 | 12.38 | 13.50 | 5,308,233 | -0.03(-0.22%) |
Sep 27, 2021 | 13.50 | 13.94 | 13.17 | 13.53 | 1,505,956 | +0.03(+0.22%) |
Sep 24, 2021 | 14.40 | 14.61 | 13.42 | 13.50 | 1,454,506 | -1.17(-7.98%) |
Sep 23, 2021 | 14.14 | 15.15 | 13.61 | 14.67 | 2,745,362 | +0.63(+4.49%) |
Sep 22, 2021 | 13.94 | 14.51 | 13.00 | 14.04 | 1,424,368 | +0.42(+3.08%) |
Sep 21, 2021 | 13.71 | 13.93 | 12.96 | 13.62 | 954,228 | +0.04(+0.29%) |
Sep 20, 2021 | 13.00 | 13.86 | 12.86 | 13.58 | 985,947 | -0.30(-2.16%) |
Sep 17, 2021 | 13.64 | 13.97 | 13.22 | 13.88 | 1,084,292 | +0.19(+1.39%) |
Sep 16, 2021 | 13.90 | 14.03 | 13.61 | 13.69 | 339,901 | -0.16(-1.16%) |
Sep 15, 2021 | 13.63 | 13.94 | 13.43 | 13.85 | 711,715 | +0.26(+1.91%) |
Sep 14, 2021 | 14.46 | 14.70 | 13.42 | 13.59 | 1,082,670 | -0.74(-5.16%) |
Sep 13, 2021 | 14.37 | 14.59 | 13.97 | 14.33 | 743,828 | +0.02(+0.14%) |
Sep 10, 2021 | 15.00 | 15.15 | 14.10 | 14.31 | 982,877 | -0.66(-4.41%) |
Sep 09, 2021 | 14.88 | 15.53 | 14.58 | 14.97 | 913,459 | +0.01(+0.07%) |
Sep 08, 2021 | 15.82 | 15.82 | 14.50 | 14.96 | 1,143,450 | -0.90(-5.67%) |
Sep 07, 2021 | 16.16 | 16.31 | 15.28 | 15.86 | 940,000 | -0.30(-1.86%) |
Sep 03, 2021 | 16.62 | 16.82 | 16.01 | 16.16 | 648,026 | -0.50(-3.00%) |
Sep 02, 2021 | 16.59 | 17.21 | 16.57 | 16.66 | 1,033,089 | +0.17(+1.03%) |
Sep 01, 2021 | 15.97 | 16.49 | 15.60 | 16.49 | 797,697 | +0.58(+3.65%) |
Aug 31, 2021 | 16.63 | 16.79 | 15.80 | 15.91 | 567,808 | -0.80(-4.79%) |
Aug 30, 2021 | 15.87 | 17.01 | 15.73 | 16.71 | 1,074,786 | +0.78(+4.90%) |
Aug 27, 2021 | 15.42 | 16.05 | 15.39 | 15.93 | 501,188 | +0.29(+1.85%) |
Aug 26, 2021 | 15.58 | 15.78 | 15.31 | 15.64 | 345,319 | -0.10(-0.64%) |
Aug 25, 2021 | 15.66 | 16.33 | 15.55 | 15.74 | 390,898 | -0.01(-0.06%) |
Aug 24, 2021 | 15.54 | 15.76 | 15.22 | 15.75 | 571,366 | +0.07(+0.45%) |
Aug 23, 2021 | 15.84 | 16.15 | 15.39 | 15.68 | 449,741 | -0.08(-0.51%) |
Aug 20, 2021 | 15.62 | 15.88 | 15.44 | 15.76 | 230,537 | +0.14(+0.90%) |
Aug 19, 2021 | 15.75 | 16.04 | 15.30 | 15.62 | 518,310 | -0.36(-2.25%) |
Aug 18, 2021 | 16.52 | 16.62 | 15.83 | 15.98 | 1,047,130 | -0.11(-0.68%) |
Aug 17, 2021 | 16.83 | 16.98 | 15.71 | 16.09 | 830,758 | -0.92(-5.41%) |
Aug 16, 2021 | 17.36 | 17.36 | 16.55 | 17.01 | 512,761 | -0.20(-1.16%) |
Aug 13, 2021 | 16.88 | 17.70 | 16.71 | 17.21 | 905,959 | +0.21(+1.24%) |
Aug 12, 2021 | 16.84 | 17.24 | 16.23 | 17.00 | 1,453,106 | +0.63(+3.85%) |
Aug 11, 2021 | 16.00 | 16.95 | 15.90 | 16.37 | 980,157 | +0.45(+2.83%) |
Aug 10, 2021 | 16.63 | 16.63 | 15.50 | 15.92 | 2,868,780 | +0.64(+4.19%) |
Aug 09, 2021 | 14.60 | 16.50 | 14.52 | 15.28 | 2,505,624 | +0.78(+5.38%) |
Aug 06, 2021 | 13.88 | 14.54 | 13.75 | 14.50 | 819,424 | +0.58(+4.17%) |
Aug 05, 2021 | 13.56 | 13.94 | 13.51 | 13.92 | 638,694 | +0.47(+3.49%) |
Aug 04, 2021 | 12.80 | 13.76 | 12.67 | 13.45 | 961,372 | +0.70(+5.49%) |
Aug 03, 2021 | 13.12 | 13.20 | 12.60 | 12.75 | 654,951 | -0.50(-3.77%) |
Aug 02, 2021 | 13.64 | 13.73 | 13.20 | 13.25 | 523,338 | -0.41(-3.00%) |
Jul 30, 2021 | 13.11 | 13.75 | 13.04 | 13.66 | 492,348 | +0.42(+3.17%) |
Jul 29, 2021 | 12.97 | 13.49 | 12.63 | 13.24 | 523,147 | +0.28(+2.16%) |
Jul 28, 2021 | 13.06 | 13.08 | 12.85 | 12.96 | 433,964 | +0.00(+0.00%) |
Jul 27, 2021 | 13.25 | 13.25 | 12.86 | 12.96 | 439,363 | -0.41(-3.07%) |
Jul 26, 2021 | 13.89 | 13.97 | 13.25 | 13.37 | 537,739 | -0.53(-3.81%) |
Jul 23, 2021 | 13.90 | 14.09 | 13.46 | 13.90 | 520,662 | -0.09(-0.64%) |
Jul 22, 2021 | 13.88 | 14.06 | 13.54 | 13.99 | 513,902 | +0.14(+1.01%) |
Jul 21, 2021 | 13.27 | 13.88 | 13.10 | 13.85 | 546,184 | +0.65(+4.92%) |
Jul 20, 2021 | 12.80 | 13.25 | 12.77 | 13.20 | 455,769 | +0.46(+3.61%) |
Jul 19, 2021 | 12.44 | 12.98 | 12.26 | 12.74 | 567,708 | +0.01(+0.08%) |
Jul 16, 2021 | 13.03 | 13.16 | 12.70 | 12.73 | 401,612 | -0.16(-1.24%) |
Jul 15, 2021 | 12.97 | 13.07 | 12.85 | 12.89 | 581,416 | -0.14(-1.07%) |
Jul 14, 2021 | 13.41 | 13.54 | 12.83 | 13.03 | 375,794 | -0.34(-2.54%) |
Jul 13, 2021 | 13.58 | 13.90 | 13.10 | 13.37 | 527,905 | -0.28(-2.05%) |
Jul 12, 2021 | 13.54 | 13.80 | 13.04 | 13.65 | 611,274 | +0.15(+1.11%) |
Jul 09, 2021 | 12.85 | 13.55 | 12.80 | 13.50 | 772,995 | +0.64(+4.98%) |
Jul 08, 2021 | 12.00 | 12.95 | 11.76 | 12.86 | 1,277,072 | +0.61(+4.98%) |
Jul 07, 2021 | 12.44 | 12.55 | 12.12 | 12.25 | 727,238 | -0.19(-1.53%) |
Jul 06, 2021 | 12.97 | 13.00 | 12.20 | 12.44 | 1,185,703 | -0.46(-3.57%) |
Jul 02, 2021 | 13.27 | 13.27 | 12.74 | 12.90 | 747,496 | -0.15(-1.15%) |