Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 14.61 | 14.90 | 14.45 | 14.50 | 659,657 | -0.08(-0.55%) |
Sep 29, 2021 | 14.57 | 14.78 | 14.34 | 14.58 | 348,757 | +0.03(+0.21%) |
Sep 28, 2021 | 14.79 | 14.94 | 14.43 | 14.55 | 708,231 | -0.52(-3.45%) |
Sep 27, 2021 | 14.89 | 15.14 | 14.80 | 15.07 | 432,281 | +0.07(+0.47%) |
Sep 24, 2021 | 14.68 | 15.04 | 14.52 | 15.00 | 534,671 | +0.19(+1.28%) |
Sep 23, 2021 | 14.09 | 14.84 | 13.92 | 14.81 | 665,080 | +0.80(+5.71%) |
Sep 22, 2021 | 13.79 | 14.10 | 13.62 | 14.01 | 309,978 | +0.33(+2.41%) |
Sep 21, 2021 | 14.18 | 14.32 | 13.62 | 13.68 | 908,162 | -0.32(-2.29%) |
Sep 20, 2021 | 13.97 | 14.27 | 13.61 | 14.00 | 930,624 | -0.46(-3.18%) |
Sep 17, 2021 | 14.23 | 14.55 | 13.87 | 14.46 | 2,662,347 | +0.21(+1.47%) |
Sep 16, 2021 | 14.20 | 14.64 | 14.07 | 14.25 | 755,612 | -0.04(-0.28%) |
Sep 15, 2021 | 14.33 | 14.82 | 14.15 | 14.29 | 894,895 | -0.12(-0.83%) |
Sep 14, 2021 | 14.23 | 14.83 | 14.14 | 14.41 | 628,653 | +0.33(+2.34%) |
Sep 13, 2021 | 14.19 | 14.30 | 13.16 | 14.08 | 899,746 | +0.05(+0.36%) |
Sep 10, 2021 | 14.50 | 14.53 | 13.77 | 14.03 | 867,670 | -0.49(-3.37%) |
Sep 09, 2021 | 14.26 | 14.85 | 14.08 | 14.52 | 615,266 | +0.27(+1.89%) |
Sep 08, 2021 | 14.38 | 14.74 | 14.03 | 14.25 | 765,413 | -0.02(-0.14%) |
Sep 07, 2021 | 15.48 | 15.70 | 14.19 | 14.27 | 1,037,796 | -1.15(-7.46%) |
Sep 03, 2021 | 15.16 | 16.02 | 15.04 | 15.42 | 801,842 | +0.10(+0.65%) |
Sep 02, 2021 | 14.49 | 15.39 | 14.27 | 15.32 | 1,006,176 | +1.18(+8.35%) |
Sep 01, 2021 | 13.78 | 14.50 | 13.71 | 14.14 | 547,815 | +0.23(+1.65%) |
Aug 31, 2021 | 13.80 | 14.07 | 13.20 | 13.91 | 729,482 | +0.21(+1.53%) |
Aug 30, 2021 | 13.35 | 13.74 | 13.16 | 13.70 | 455,069 | +0.30(+2.24%) |
Aug 27, 2021 | 13.03 | 13.46 | 12.97 | 13.40 | 615,227 | +0.49(+3.80%) |
Aug 26, 2021 | 13.20 | 13.38 | 12.77 | 12.91 | 451,184 | -0.30(-2.27%) |
Aug 25, 2021 | 13.49 | 13.80 | 13.17 | 13.21 | 488,275 | -0.24(-1.78%) |
Aug 24, 2021 | 13.62 | 13.93 | 13.41 | 13.45 | 666,949 | +0.14(+1.05%) |
Aug 23, 2021 | 13.74 | 13.88 | 13.27 | 13.31 | 353,696 | +0.05(+0.38%) |
Aug 20, 2021 | 13.00 | 13.66 | 12.96 | 13.26 | 465,643 | +0.32(+2.47%) |
Aug 19, 2021 | 13.58 | 13.83 | 12.90 | 12.94 | 538,254 | -0.65(-4.78%) |
Aug 18, 2021 | 13.17 | 13.91 | 12.74 | 13.59 | 680,642 | +0.48(+3.66%) |
Aug 17, 2021 | 12.45 | 13.34 | 11.87 | 13.11 | 1,436,161 | +0.63(+5.05%) |
Aug 16, 2021 | 13.43 | 13.59 | 12.45 | 12.48 | 1,371,248 | -0.91(-6.80%) |
Aug 13, 2021 | 14.15 | 14.48 | 13.07 | 13.39 | 1,045,716 | -0.47(-3.39%) |
Aug 12, 2021 | 14.66 | 14.78 | 13.75 | 13.86 | 746,351 | -0.62(-4.28%) |
Aug 11, 2021 | 15.52 | 15.74 | 14.43 | 14.48 | 696,254 | -0.94(-6.10%) |
Aug 10, 2021 | 14.98 | 15.95 | 14.92 | 15.42 | 600,177 | +0.52(+3.49%) |
Aug 09, 2021 | 14.50 | 15.23 | 14.25 | 14.90 | 450,337 | +0.67(+4.71%) |
Aug 06, 2021 | 15.24 | 15.24 | 14.13 | 14.23 | 630,166 | -1.02(-6.69%) |
Aug 05, 2021 | 13.84 | 15.32 | 13.66 | 15.25 | 833,637 | +1.28(+9.16%) |
Aug 04, 2021 | 13.27 | 14.30 | 13.17 | 13.97 | 496,669 | +0.54(+4.02%) |
Aug 03, 2021 | 13.60 | 13.67 | 13.01 | 13.43 | 446,787 | -0.24(-1.76%) |
Aug 02, 2021 | 13.75 | 14.35 | 13.30 | 13.67 | 717,245 | +0.02(+0.15%) |
Jul 30, 2021 | 13.56 | 13.93 | 13.26 | 13.65 | 549,890 | -0.28(-2.01%) |
Jul 29, 2021 | 13.45 | 14.01 | 13.39 | 13.93 | 637,376 | +0.43(+3.19%) |
Jul 28, 2021 | 13.23 | 13.67 | 13.00 | 13.50 | 993,594 | +0.40(+3.05%) |
Jul 27, 2021 | 13.76 | 13.85 | 12.93 | 13.10 | 871,933 | -0.88(-6.29%) |
Jul 26, 2021 | 14.12 | 14.25 | 13.34 | 13.98 | 833,048 | -0.21(-1.48%) |
Jul 23, 2021 | 14.69 | 14.92 | 14.11 | 14.19 | 522,941 | -0.30(-2.07%) |
Jul 22, 2021 | 14.67 | 14.95 | 14.30 | 14.49 | 690,559 | -0.06(-0.41%) |
Jul 21, 2021 | 14.02 | 14.87 | 13.82 | 14.55 | 887,179 | -0.27(-1.82%) |
Jul 20, 2021 | 14.44 | 14.89 | 13.87 | 14.82 | 699,699 | +0.68(+4.81%) |
Jul 19, 2021 | 13.09 | 14.19 | 12.51 | 14.14 | 1,082,066 | +1.03(+7.86%) |
Jul 16, 2021 | 15.67 | 15.75 | 12.89 | 13.11 | 1,828,941 | -2.18(-14.26%) |
Jul 15, 2021 | 15.65 | 16.00 | 14.87 | 15.29 | 578,386 | -0.36(-2.30%) |
Jul 14, 2021 | 16.12 | 16.32 | 15.51 | 15.65 | 636,069 | -0.41(-2.55%) |
Jul 13, 2021 | 15.71 | 16.49 | 15.65 | 16.06 | 449,630 | +0.35(+2.23%) |
Jul 12, 2021 | 16.53 | 16.95 | 15.43 | 15.71 | 657,134 | -0.79(-4.79%) |
Jul 09, 2021 | 17.33 | 17.64 | 16.40 | 16.50 | 740,969 | -0.63(-3.68%) |
Jul 08, 2021 | 17.74 | 18.09 | 16.92 | 17.13 | 660,111 | -1.16(-6.34%) |
Jul 07, 2021 | 18.50 | 19.20 | 17.55 | 18.29 | 1,311,584 | +1.66(+9.98%) |
Jul 06, 2021 | 17.30 | 17.50 | 16.58 | 16.63 | 324,139 | -0.64(-3.71%) |
Jul 02, 2021 | 17.54 | 17.80 | 17.16 | 17.27 | 201,384 | -0.41(-2.32%) |