Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 15.14 | 15.14 | 14.85 | 14.95 | 392,823 | -0.07(-0.46%) |
Sep 29, 2021 | 15.01 | 15.12 | 15.01 | 15.02 | 453,996 | +0.05(+0.35%) |
Sep 28, 2021 | 15.23 | 15.23 | 14.93 | 14.97 | 835,407 | -0.31(-2.05%) |
Sep 27, 2021 | 15.31 | 15.35 | 15.22 | 15.28 | 283,026 | -0.03(-0.23%) |
Sep 24, 2021 | 15.52 | 15.52 | 15.17 | 15.32 | 766,744 | -0.20(-1.29%) |
Sep 23, 2021 | 15.67 | 15.67 | 15.49 | 15.52 | 419,743 | -0.14(-0.89%) |
Sep 22, 2021 | 15.64 | 15.69 | 15.61 | 15.66 | 105,750 | +0.03(+0.17%) |
Sep 21, 2021 | 15.66 | 15.69 | 15.56 | 15.63 | 160,695 | +0.03(+0.17%) |
Sep 20, 2021 | 15.67 | 15.75 | 15.61 | 15.61 | 233,876 | -0.17(-1.05%) |
Sep 17, 2021 | 15.69 | 15.78 | 15.61 | 15.77 | 292,580 | +0.07(+0.44%) |
Sep 16, 2021 | 15.66 | 15.70 | 15.56 | 15.70 | 277,291 | +0.06(+0.39%) |
Sep 15, 2021 | 15.62 | 15.67 | 15.57 | 15.64 | 285,373 | +0.08(+0.50%) |
Sep 14, 2021 | 15.52 | 15.58 | 15.49 | 15.56 | 192,208 | +0.08(+0.49%) |
Sep 13, 2021 | 15.55 | 15.57 | 15.46 | 15.49 | 308,339 | -0.03(-0.17%) |
Sep 10, 2021 | 15.50 | 15.54 | 15.46 | 15.51 | 189,050 | +0.07(+0.45%) |
Sep 09, 2021 | 15.50 | 15.57 | 15.44 | 15.44 | 349,080 | -0.06(-0.39%) |
Sep 08, 2021 | 15.55 | 15.58 | 15.46 | 15.50 | 274,157 | -0.01(-0.06%) |
Sep 07, 2021 | 15.62 | 15.66 | 15.51 | 15.51 | 505,559 | -0.17(-1.11%) |
Sep 03, 2021 | 15.76 | 15.76 | 15.67 | 15.69 | 221,482 | -0.08(-0.50%) |
Sep 02, 2021 | 15.83 | 15.84 | 15.76 | 15.76 | 217,889 | -0.06(-0.38%) |
Sep 01, 2021 | 15.85 | 15.87 | 15.79 | 15.83 | 383,928 | +0.03(+0.16%) |
Aug 31, 2021 | 15.82 | 15.83 | 15.75 | 15.80 | 269,530 | -0.01(-0.06%) |
Aug 30, 2021 | 15.79 | 15.84 | 15.76 | 15.81 | 255,579 | +0.03(+0.17%) |
Aug 27, 2021 | 15.74 | 15.78 | 15.74 | 15.78 | 168,105 | +0.07(+0.44%) |
Aug 26, 2021 | 15.70 | 15.75 | 15.66 | 15.71 | 187,068 | +0.01(+0.06%) |
Aug 25, 2021 | 15.70 | 15.73 | 15.66 | 15.70 | 232,938 | +0.03(+0.22%) |
Aug 24, 2021 | 15.63 | 15.72 | 15.63 | 15.67 | 312,639 | +0.03(+0.22%) |
Aug 23, 2021 | 15.58 | 15.63 | 15.55 | 15.63 | 352,720 | +0.07(+0.45%) |
Aug 20, 2021 | 15.56 | 15.57 | 15.51 | 15.57 | 188,759 | +0.02(+0.11%) |
Aug 19, 2021 | 15.50 | 15.55 | 15.46 | 15.55 | 255,856 | +0.07(+0.45%) |
Aug 18, 2021 | 15.41 | 15.48 | 15.41 | 15.48 | 206,481 | +0.09(+0.56%) |
Aug 17, 2021 | 15.42 | 15.43 | 15.37 | 15.39 | 233,138 | -0.03(-0.17%) |
Aug 16, 2021 | 15.43 | 15.46 | 15.34 | 15.42 | 344,666 | -0.01(-0.06%) |
Aug 13, 2021 | 15.39 | 15.43 | 15.36 | 15.43 | 256,635 | +0.07(+0.45%) |
Aug 12, 2021 | 15.44 | 15.46 | 15.32 | 15.36 | 294,413 | -0.09(-0.58%) |
Aug 11, 2021 | 15.45 | 15.45 | 15.37 | 15.45 | 149,152 | +0.08(+0.51%) |
Aug 10, 2021 | 15.32 | 15.39 | 15.23 | 15.37 | 292,076 | +0.05(+0.34%) |
Aug 09, 2021 | 15.25 | 15.32 | 15.23 | 15.32 | 183,180 | +0.07(+0.45%) |
Aug 06, 2021 | 15.29 | 15.37 | 15.20 | 15.25 | 351,440 | -0.06(-0.40%) |
Aug 05, 2021 | 15.34 | 15.37 | 15.31 | 15.31 | 189,350 | -0.04(-0.28%) |
Aug 04, 2021 | 15.46 | 15.49 | 15.33 | 15.35 | 216,274 | -0.11(-0.73%) |
Aug 03, 2021 | 15.49 | 15.49 | 15.41 | 15.46 | 198,980 | +0.01(+0.06%) |
Aug 02, 2021 | 15.44 | 15.48 | 15.40 | 15.45 | 301,662 | +0.07(+0.45%) |
Jul 30, 2021 | 15.37 | 15.43 | 15.29 | 15.39 | 273,304 | +0.02(+0.11%) |
Jul 29, 2021 | 15.32 | 15.41 | 15.27 | 15.37 | 265,661 | +0.09(+0.57%) |
Jul 28, 2021 | 15.14 | 15.31 | 15.10 | 15.28 | 344,076 | +0.05(+0.34%) |
Jul 27, 2021 | 15.26 | 15.26 | 15.17 | 15.23 | 131,738 | +0.04(+0.29%) |
Jul 26, 2021 | 15.13 | 15.23 | 15.13 | 15.19 | 297,021 | +0.08(+0.51%) |
Jul 23, 2021 | 15.07 | 15.13 | 15.05 | 15.11 | 189,714 | +0.06(+0.40%) |
Jul 22, 2021 | 15.11 | 15.13 | 15.03 | 15.05 | 304,589 | -0.09(-0.57%) |
Jul 21, 2021 | 15.25 | 15.29 | 15.10 | 15.13 | 308,450 | -0.11(-0.74%) |
Jul 20, 2021 | 15.15 | 15.26 | 15.15 | 15.25 | 194,255 | +0.10(+0.63%) |
Jul 19, 2021 | 15.22 | 15.22 | 15.12 | 15.15 | 281,014 | -0.08(-0.51%) |
Jul 16, 2021 | 15.28 | 15.28 | 15.19 | 15.23 | 228,713 | +0.00(+0.00%) |
Jul 15, 2021 | 15.39 | 15.40 | 15.23 | 15.23 | 218,228 | -0.16(-1.01%) |
Jul 14, 2021 | 15.47 | 15.49 | 15.39 | 15.39 | 245,874 | -0.05(-0.35%) |
Jul 13, 2021 | 15.40 | 15.44 | 15.37 | 15.44 | 392,468 | +0.06(+0.39%) |
Jul 12, 2021 | 15.38 | 15.41 | 15.31 | 15.38 | 343,966 | +0.03(+0.22%) |
Jul 09, 2021 | 15.37 | 15.37 | 15.30 | 15.34 | 273,490 | +0.01(+0.06%) |
Jul 08, 2021 | 15.27 | 15.34 | 15.22 | 15.34 | 272,420 | +0.10(+0.68%) |
Jul 07, 2021 | 15.28 | 15.29 | 15.19 | 15.23 | 382,860 | -0.03(-0.23%) |
Jul 06, 2021 | 15.33 | 15.37 | 15.22 | 15.27 | 356,778 | -0.05(-0.34%) |
Jul 02, 2021 | 15.30 | 15.33 | 15.28 | 15.32 | 310,415 | +0.01(+0.06%) |