Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 15.00 | 15.15 | 15.00 | 15.09 | 13,472 | +0.06(+0.42%) |
Sep 29, 2021 | 15.14 | 15.14 | 14.99 | 15.03 | 4,655 | -0.15(-1.00%) |
Sep 28, 2021 | 15.27 | 15.55 | 14.96 | 15.18 | 259,867 | -0.11(-0.70%) |
Sep 27, 2021 | 15.21 | 15.40 | 15.21 | 15.29 | 1,434 | +0.07(+0.44%) |
Sep 24, 2021 | 15.10 | 15.22 | 15.10 | 15.22 | 1,498 | -0.01(-0.03%) |
Sep 23, 2021 | 15.18 | 15.49 | 15.18 | 15.22 | 14,755 | -0.00(-0.02%) |
Sep 22, 2021 | 15.23 | 15.44 | 15.22 | 15.23 | 4,745 | -0.01(-0.10%) |
Sep 21, 2021 | 15.23 | 15.26 | 15.14 | 15.24 | 13,038 | +0.02(+0.12%) |
Sep 20, 2021 | 15.24 | 15.28 | 15.03 | 15.22 | 3,143 | -0.31(-2.02%) |
Sep 17, 2021 | 15.03 | 15.54 | 14.98 | 15.54 | 19,694 | +0.47(+3.09%) |
Sep 16, 2021 | 15.06 | 15.16 | 15.03 | 15.07 | 2,517 | -0.15(-1.00%) |
Sep 15, 2021 | 15.06 | 15.22 | 15.06 | 15.22 | 3,944 | +0.29(+1.92%) |
Sep 14, 2021 | 15.33 | 15.35 | 14.94 | 14.94 | 6,950 | -0.37(-2.40%) |
Sep 13, 2021 | 15.22 | 15.35 | 15.17 | 15.31 | 9,407 | +0.26(+1.73%) |
Sep 10, 2021 | 15.15 | 15.15 | 15.00 | 15.05 | 2,027 | -0.12(-0.77%) |
Sep 09, 2021 | 15.58 | 15.58 | 15.14 | 15.16 | 7,187 | -0.06(-0.41%) |
Sep 08, 2021 | 15.45 | 15.56 | 15.06 | 15.22 | 23,294 | -0.11(-0.70%) |
Sep 07, 2021 | 15.40 | 15.63 | 15.33 | 15.33 | 3,222 | -0.34(-2.17%) |
Sep 03, 2021 | 15.58 | 15.67 | 15.41 | 15.67 | 7,629 | +0.30(+1.98%) |
Sep 02, 2021 | 15.54 | 15.55 | 15.31 | 15.37 | 6,535 | +0.04(+0.23%) |
Sep 01, 2021 | 15.48 | 15.48 | 15.21 | 15.33 | 3,492 | -0.25(-1.61%) |
Aug 31, 2021 | 15.32 | 15.59 | 15.30 | 15.58 | 9,429 | +0.42(+2.78%) |
Aug 30, 2021 | 15.25 | 15.57 | 15.16 | 15.16 | 4,272 | -0.21(-1.34%) |
Aug 27, 2021 | 15.48 | 15.50 | 15.32 | 15.37 | 28,162 | -0.04(-0.29%) |
Aug 26, 2021 | 15.35 | 15.45 | 15.33 | 15.41 | 5,938 | +0.19(+1.24%) |
Aug 25, 2021 | 15.39 | 15.44 | 15.22 | 15.22 | 6,142 | -0.13(-0.82%) |
Aug 24, 2021 | 15.49 | 15.49 | 15.24 | 15.35 | 5,705 | +0.05(+0.35%) |
Aug 23, 2021 | 15.33 | 15.36 | 15.22 | 15.30 | 10,532 | -0.20(-1.27%) |
Aug 20, 2021 | 15.29 | 15.49 | 15.29 | 15.49 | 2,467 | +0.27(+1.76%) |
Aug 19, 2021 | 15.48 | 15.48 | 15.11 | 15.22 | 5,030 | -0.05(-0.32%) |
Aug 17, 2021 | 15.27 | 15.27 | 15.27 | 429 | -0.22(-1.42%) | |
Aug 16, 2021 | 15.41 | 15.49 | 15.41 | 15.49 | 1,842 | +0.00(+0.00%) |
Aug 13, 2021 | 15.54 | 15.54 | 15.46 | 15.49 | 2,896 | -0.13(-0.86%) |
Aug 12, 2021 | 15.54 | 15.84 | 15.45 | 15.63 | 6,555 | +0.14(+0.89%) |
Aug 11, 2021 | 15.37 | 15.65 | 15.12 | 15.49 | 9,569 | +0.09(+0.56%) |
Aug 10, 2021 | 15.25 | 15.40 | 15.18 | 15.40 | 2,844 | +0.24(+1.58%) |
Aug 09, 2021 | 15.24 | 15.60 | 15.16 | 15.16 | 12,240 | -0.38(-2.46%) |
Aug 06, 2021 | 15.41 | 15.55 | 15.19 | 15.55 | 6,678 | +0.09(+0.57%) |
Aug 05, 2021 | 14.99 | 15.46 | 14.95 | 15.46 | 8,146 | +0.41(+2.72%) |
Aug 04, 2021 | 15.04 | 15.05 | 15.04 | 15.05 | 1,492 | -0.06(-0.41%) |
Aug 03, 2021 | 15.11 | 15.11 | 15.11 | 15.11 | 362 | -0.11(-0.70%) |
Aug 02, 2021 | 15.73 | 15.74 | 14.98 | 15.22 | 3,169 | +0.24(+1.60%) |
Jul 30, 2021 | 15.25 | 15.35 | 14.98 | 14.98 | 7,339 | -0.13(-0.88%) |
Jul 29, 2021 | 15.42 | 15.95 | 15.07 | 15.11 | 4,817 | -0.42(-2.69%) |
Jul 28, 2021 | 15.81 | 15.81 | 15.33 | 15.53 | 8,365 | -0.09(-0.57%) |
Jul 27, 2021 | 14.93 | 15.68 | 14.93 | 15.62 | 4,069 | -0.14(-0.90%) |
Jul 26, 2021 | 15.29 | 16.21 | 15.29 | 15.76 | 25,625 | +0.38(+2.48%) |
Jul 23, 2021 | 15.08 | 15.38 | 14.92 | 15.38 | 13,706 | +0.30(+2.00%) |
Jul 22, 2021 | 15.11 | 15.28 | 15.08 | 15.08 | 5,171 | -0.19(-1.22%) |
Jul 21, 2021 | 15.11 | 15.46 | 15.11 | 15.26 | 7,747 | +0.37(+2.51%) |
Jul 20, 2021 | 15.28 | 15.55 | 14.89 | 14.89 | 16,482 | -0.24(-1.59%) |
Jul 19, 2021 | 14.97 | 15.36 | 14.95 | 15.13 | 17,505 | -0.19(-1.22%) |
Jul 16, 2021 | 15.37 | 15.51 | 15.29 | 15.31 | 7,539 | -0.24(-1.54%) |
Jul 15, 2021 | 15.42 | 15.55 | 15.41 | 15.55 | 5,137 | +0.27(+1.74%) |
Jul 14, 2021 | 15.16 | 15.41 | 15.16 | 15.29 | 1,607 | -0.13(-0.86%) |
Jul 13, 2021 | 15.24 | 15.55 | 15.17 | 15.42 | 11,506 | +0.14(+0.93%) |
Jul 12, 2021 | 15.18 | 15.45 | 15.18 | 15.28 | 52,072 | +0.14(+0.94%) |
Jul 09, 2021 | 15.00 | 15.26 | 14.92 | 15.14 | 34,918 | +0.13(+0.89%) |
Jul 08, 2021 | 15.01 | 15.15 | 14.91 | 15.00 | 9,686 | -0.27(-1.75%) |
Jul 07, 2021 | 15.36 | 15.36 | 14.98 | 15.27 | 9,116 | +0.05(+0.35%) |
Jul 06, 2021 | 15.31 | 15.33 | 15.06 | 15.22 | 15,866 | -0.21(-1.38%) |
Jul 02, 2021 | 15.55 | 15.55 | 15.18 | 15.43 | 17,496 | -0.12(-0.74%) |