Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 14.56 | 15.01 | 14.11 | 14.80 | 575,802 | +0.24(+1.65%) |
Sep 29, 2021 | 13.92 | 14.58 | 13.71 | 14.56 | 322,302 | +0.44(+3.12%) |
Sep 28, 2021 | 12.84 | 14.35 | 12.35 | 14.12 | 1,078,872 | +1.28(+9.97%) |
Sep 27, 2021 | 11.99 | 13.16 | 11.88 | 12.84 | 461,219 | +0.56(+4.56%) |
Sep 24, 2021 | 11.30 | 12.40 | 11.12 | 12.28 | 258,327 | +1.05(+9.35%) |
Sep 23, 2021 | 11.28 | 11.40 | 10.98 | 11.23 | 349,784 | -0.06(-0.53%) |
Sep 22, 2021 | 11.00 | 11.45 | 10.86 | 11.29 | 332,213 | +0.29(+2.64%) |
Sep 21, 2021 | 11.11 | 11.41 | 10.88 | 11.00 | 394,452 | -0.03(-0.27%) |
Sep 20, 2021 | 11.52 | 11.65 | 10.62 | 11.03 | 1,015,586 | -0.78(-6.60%) |
Sep 17, 2021 | 12.00 | 12.61 | 11.37 | 11.81 | 4,092,598 | +0.15(+1.29%) |
Sep 16, 2021 | 13.41 | 13.85 | 11.62 | 11.66 | 1,092,432 | -1.52(-11.53%) |
Sep 15, 2021 | 14.51 | 14.51 | 13.18 | 13.18 | 695,557 | -1.33(-9.17%) |
Sep 14, 2021 | 15.88 | 16.04 | 14.08 | 14.51 | 403,805 | -1.54(-9.60%) |
Sep 13, 2021 | 17.75 | 17.75 | 13.25 | 16.05 | 2,111,026 | -1.90(-10.58%) |
Sep 10, 2021 | 17.06 | 18.16 | 15.06 | 17.95 | 758,728 | +1.09(+6.47%) |
Sep 09, 2021 | 16.85 | 17.54 | 16.77 | 16.86 | 458,863 | -0.19(-1.11%) |
Sep 08, 2021 | 16.96 | 17.35 | 15.98 | 17.05 | 732,695 | +0.05(+0.29%) |
Sep 07, 2021 | 16.71 | 19.84 | 16.70 | 17.00 | 3,028,722 | +0.52(+3.16%) |
Sep 03, 2021 | 16.70 | 16.70 | 16.25 | 16.48 | 299,349 | -0.22(-1.32%) |
Sep 02, 2021 | 16.19 | 16.86 | 15.96 | 16.70 | 146,687 | +0.60(+3.73%) |
Sep 01, 2021 | 15.78 | 16.83 | 15.32 | 16.10 | 209,336 | +0.31(+1.96%) |
Aug 31, 2021 | 15.87 | 16.32 | 15.66 | 15.79 | 124,005 | +0.01(+0.06%) |
Aug 30, 2021 | 16.33 | 17.00 | 15.74 | 15.78 | 209,939 | -0.45(-2.77%) |
Aug 27, 2021 | 15.33 | 16.90 | 15.05 | 16.23 | 207,375 | +0.94(+6.15%) |
Aug 26, 2021 | 15.51 | 16.28 | 14.98 | 15.29 | 268,493 | -0.21(-1.35%) |
Aug 25, 2021 | 15.47 | 15.86 | 15.18 | 15.50 | 61,027 | +0.02(+0.13%) |
Aug 24, 2021 | 15.65 | 15.70 | 15.28 | 15.48 | 57,298 | -0.13(-0.83%) |
Aug 23, 2021 | 15.28 | 16.20 | 15.24 | 15.61 | 165,625 | +0.47(+3.10%) |
Aug 20, 2021 | 14.51 | 15.40 | 14.40 | 15.14 | 200,362 | +0.60(+4.13%) |
Aug 19, 2021 | 14.84 | 15.18 | 14.01 | 14.54 | 226,944 | -0.33(-2.22%) |
Aug 18, 2021 | 14.66 | 15.18 | 14.29 | 14.87 | 136,183 | +0.14(+0.95%) |
Aug 17, 2021 | 14.06 | 14.86 | 13.76 | 14.73 | 100,967 | +0.65(+4.62%) |
Aug 16, 2021 | 14.83 | 14.83 | 13.75 | 14.08 | 154,111 | -0.73(-4.93%) |
Aug 13, 2021 | 14.34 | 15.00 | 14.28 | 14.81 | 141,701 | +0.53(+3.71%) |
Aug 12, 2021 | 14.50 | 14.90 | 14.00 | 14.28 | 134,439 | -0.13(-0.90%) |
Aug 11, 2021 | 14.89 | 14.91 | 14.41 | 14.41 | 175,772 | -0.41(-2.77%) |
Aug 10, 2021 | 14.91 | 15.15 | 14.53 | 14.82 | 139,803 | -0.21(-1.40%) |
Aug 09, 2021 | 15.76 | 16.35 | 14.80 | 15.03 | 441,948 | -0.61(-3.90%) |
Aug 06, 2021 | 16.27 | 16.33 | 15.50 | 15.64 | 393,491 | -0.65(-3.99%) |
Aug 05, 2021 | 15.74 | 16.70 | 15.64 | 16.29 | 189,815 | +0.57(+3.63%) |
Aug 04, 2021 | 15.55 | 16.23 | 15.45 | 15.72 | 158,966 | +0.17(+1.09%) |
Aug 03, 2021 | 14.79 | 15.73 | 14.43 | 15.55 | 97,381 | +0.83(+5.64%) |
Aug 02, 2021 | 15.77 | 15.77 | 14.28 | 14.72 | 266,208 | +0.22(+1.52%) |
Jul 30, 2021 | 13.93 | 14.73 | 13.75 | 14.50 | 207,726 | +0.53(+3.79%) |
Jul 29, 2021 | 13.62 | 14.32 | 13.46 | 13.97 | 290,840 | +0.46(+3.40%) |
Jul 28, 2021 | 14.46 | 14.61 | 13.11 | 13.51 | 289,708 | -0.90(-6.25%) |
Jul 27, 2021 | 14.66 | 14.98 | 14.00 | 14.41 | 250,846 | -0.14(-0.96%) |
Jul 26, 2021 | 14.50 | 15.16 | 14.11 | 14.55 | 297,663 | +0.12(+0.83%) |
Jul 23, 2021 | 15.57 | 16.05 | 14.30 | 14.43 | 241,805 | -1.14(-7.32%) |
Jul 22, 2021 | 15.77 | 16.10 | 15.17 | 15.57 | 220,850 | -0.13(-0.83%) |
Jul 21, 2021 | 16.83 | 16.93 | 15.36 | 15.70 | 331,149 | -1.00(-5.99%) |
Jul 20, 2021 | 16.53 | 17.15 | 16.53 | 16.70 | 102,852 | +0.25(+1.52%) |
Jul 19, 2021 | 16.83 | 17.25 | 16.41 | 16.45 | 123,503 | -0.46(-2.72%) |
Jul 16, 2021 | 16.12 | 17.35 | 15.99 | 16.91 | 760,402 | +0.84(+5.23%) |
Jul 15, 2021 | 16.64 | 16.99 | 15.83 | 16.07 | 714,276 | -0.60(-3.60%) |
Jul 14, 2021 | 16.10 | 16.75 | 16.10 | 16.67 | 384,945 | +0.45(+2.77%) |
Jul 13, 2021 | 16.01 | 16.80 | 15.86 | 16.22 | 439,678 | -0.05(-0.31%) |
Jul 12, 2021 | 16.00 | 16.91 | 15.70 | 16.27 | 695,948 | +0.39(+2.46%) |
Jul 09, 2021 | 15.21 | 16.29 | 15.02 | 15.88 | 442,635 | +0.63(+4.13%) |
Jul 08, 2021 | 15.10 | 16.00 | 14.98 | 15.25 | 521,813 | -0.13(-0.85%) |
Jul 07, 2021 | 15.46 | 15.59 | 15.00 | 15.38 | 332,011 | -0.13(-0.84%) |
Jul 06, 2021 | 16.03 | 16.03 | 15.20 | 15.51 | 701,593 | -0.52(-3.24%) |
Jul 02, 2021 | 15.95 | 16.17 | 15.12 | 16.03 | 330,634 | +0.02(+0.12%) |