Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 17.94 | 18.29 | 17.87 | 17.96 | 877,833 | +0.03(+0.17%) |
Sep 29, 2021 | 18.50 | 18.52 | 17.90 | 17.93 | 673,364 | -0.49(-2.66%) |
Sep 28, 2021 | 18.78 | 18.92 | 18.35 | 18.42 | 808,884 | -0.42(-2.23%) |
Sep 27, 2021 | 18.54 | 19.37 | 18.50 | 18.84 | 1,179,860 | +0.33(+1.78%) |
Sep 24, 2021 | 18.35 | 18.67 | 18.01 | 18.51 | 822,500 | +0.05(+0.27%) |
Sep 23, 2021 | 17.78 | 18.54 | 17.71 | 18.46 | 1,136,759 | +0.68(+3.82%) |
Sep 22, 2021 | 17.68 | 18.29 | 17.38 | 17.78 | 1,064,185 | +0.06(+0.34%) |
Sep 21, 2021 | 16.76 | 17.84 | 16.68 | 17.72 | 1,471,036 | +1.38(+8.45%) |
Sep 20, 2021 | 16.37 | 16.66 | 16.18 | 16.34 | 615,569 | -0.17(-1.03%) |
Sep 17, 2021 | 16.26 | 16.58 | 15.94 | 16.51 | 1,748,115 | +0.25(+1.54%) |
Sep 16, 2021 | 16.21 | 16.32 | 15.87 | 16.26 | 564,877 | +0.08(+0.49%) |
Sep 15, 2021 | 15.93 | 16.48 | 15.91 | 16.18 | 715,554 | +0.21(+1.31%) |
Sep 14, 2021 | 16.47 | 16.73 | 15.90 | 15.97 | 711,085 | -0.40(-2.44%) |
Sep 13, 2021 | 16.00 | 16.53 | 15.83 | 16.37 | 836,701 | +0.42(+2.63%) |
Sep 10, 2021 | 15.79 | 15.98 | 15.40 | 15.95 | 791,369 | +0.17(+1.08%) |
Sep 09, 2021 | 16.13 | 16.27 | 15.76 | 15.78 | 636,952 | -0.43(-2.65%) |
Sep 08, 2021 | 16.04 | 16.30 | 15.72 | 16.21 | 786,269 | +0.18(+1.12%) |
Sep 07, 2021 | 15.92 | 16.10 | 15.71 | 16.03 | 735,918 | +0.16(+1.01%) |
Sep 03, 2021 | 15.81 | 15.92 | 15.52 | 15.87 | 641,018 | +0.01(+0.06%) |
Sep 02, 2021 | 15.76 | 15.94 | 15.61 | 15.86 | 799,257 | +0.10(+0.63%) |
Sep 01, 2021 | 15.58 | 15.96 | 15.48 | 15.76 | 922,234 | +0.28(+1.81%) |
Aug 31, 2021 | 15.14 | 15.53 | 15.04 | 15.48 | 972,786 | +0.33(+2.18%) |
Aug 30, 2021 | 15.24 | 15.72 | 14.96 | 15.15 | 1,093,003 | +0.20(+1.34%) |
Aug 27, 2021 | 14.21 | 15.25 | 14.14 | 14.95 | 1,435,025 | +0.72(+5.06%) |
Aug 26, 2021 | 14.33 | 14.57 | 14.13 | 14.23 | 880,189 | -0.19(-1.32%) |
Aug 25, 2021 | 14.01 | 14.61 | 13.98 | 14.42 | 713,259 | +0.34(+2.41%) |
Aug 24, 2021 | 14.10 | 14.19 | 13.77 | 14.08 | 777,033 | +0.04(+0.28%) |
Aug 23, 2021 | 13.74 | 14.08 | 13.73 | 14.04 | 690,773 | +0.43(+3.16%) |
Aug 20, 2021 | 13.08 | 13.79 | 12.92 | 13.61 | 819,010 | +0.54(+4.13%) |
Aug 19, 2021 | 13.42 | 13.55 | 13.07 | 13.07 | 884,385 | -0.45(-3.33%) |
Aug 18, 2021 | 13.67 | 13.82 | 13.49 | 13.52 | 601,906 | -0.15(-1.10%) |
Aug 17, 2021 | 13.53 | 13.74 | 13.41 | 13.67 | 946,862 | -0.10(-0.73%) |
Aug 16, 2021 | 14.32 | 14.32 | 13.68 | 13.77 | 1,185,794 | -0.52(-3.64%) |
Aug 13, 2021 | 14.28 | 14.46 | 14.19 | 14.29 | 747,845 | -0.01(-0.07%) |
Aug 12, 2021 | 14.42 | 14.43 | 14.16 | 14.30 | 1,025,802 | -0.05(-0.35%) |
Aug 11, 2021 | 15.00 | 15.07 | 14.34 | 14.35 | 1,213,098 | -0.64(-4.27%) |
Aug 10, 2021 | 15.59 | 15.63 | 14.97 | 14.99 | 1,045,732 | -0.51(-3.29%) |
Aug 09, 2021 | 15.87 | 15.93 | 15.30 | 15.50 | 679,974 | -0.27(-1.71%) |
Aug 06, 2021 | 15.99 | 16.15 | 15.48 | 15.77 | 877,691 | -0.10(-0.63%) |
Aug 05, 2021 | 15.74 | 15.95 | 15.55 | 15.87 | 731,829 | +0.25(+1.60%) |
Aug 04, 2021 | 15.66 | 16.13 | 15.41 | 15.62 | 817,649 | -0.18(-1.14%) |
Aug 03, 2021 | 15.95 | 16.02 | 15.37 | 15.80 | 829,277 | -0.16(-1.00%) |
Aug 02, 2021 | 15.83 | 16.27 | 15.77 | 15.96 | 604,647 | +0.17(+1.08%) |
Jul 30, 2021 | 15.92 | 16.15 | 15.74 | 15.79 | 611,158 | -0.27(-1.68%) |
Jul 29, 2021 | 16.33 | 16.50 | 15.99 | 16.06 | 455,789 | -0.19(-1.17%) |
Jul 28, 2021 | 15.93 | 16.31 | 15.91 | 16.25 | 471,417 | +0.34(+2.14%) |
Jul 27, 2021 | 16.25 | 16.36 | 15.77 | 15.91 | 899,037 | -0.33(-2.03%) |
Jul 26, 2021 | 16.42 | 16.59 | 16.14 | 16.24 | 542,648 | -0.27(-1.64%) |
Jul 23, 2021 | 16.37 | 16.70 | 16.25 | 16.51 | 462,409 | +0.13(+0.79%) |
Jul 22, 2021 | 16.69 | 16.82 | 16.34 | 16.38 | 385,595 | -0.40(-2.38%) |
Jul 21, 2021 | 16.76 | 16.85 | 16.39 | 16.78 | 452,081 | +0.05(+0.30%) |
Jul 20, 2021 | 16.39 | 16.83 | 16.28 | 16.73 | 862,339 | +0.41(+2.51%) |
Jul 19, 2021 | 15.94 | 16.34 | 15.75 | 16.32 | 791,930 | +0.21(+1.30%) |
Jul 16, 2021 | 16.71 | 16.73 | 16.08 | 16.11 | 1,629,315 | -0.48(-2.89%) |
Jul 15, 2021 | 16.35 | 16.71 | 16.10 | 16.59 | 1,108,580 | +0.12(+0.73%) |
Jul 14, 2021 | 17.15 | 17.15 | 16.39 | 16.47 | 1,033,567 | -0.61(-3.57%) |
Jul 13, 2021 | 17.14 | 17.21 | 16.85 | 17.08 | 655,541 | -0.15(-0.87%) |
Jul 12, 2021 | 17.29 | 17.49 | 17.06 | 17.23 | 751,460 | -0.14(-0.81%) |
Jul 09, 2021 | 16.83 | 17.62 | 16.69 | 17.37 | 922,465 | +0.56(+3.33%) |
Jul 08, 2021 | 16.57 | 17.11 | 16.35 | 16.81 | 974,713 | +0.19(+1.14%) |
Jul 07, 2021 | 16.92 | 17.11 | 16.58 | 16.62 | 525,382 | -0.29(-1.71%) |
Jul 06, 2021 | 17.07 | 17.20 | 16.81 | 16.91 | 734,966 | -0.20(-1.17%) |
Jul 02, 2021 | 17.50 | 17.50 | 16.89 | 17.11 | 492,121 | -0.41(-2.34%) |