Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 17.27 | 17.93 | 16.90 | 17.68 | 962,148 | +0.32(+1.87%) |
Sep 29, 2021 | 17.41 | 17.59 | 16.89 | 17.35 | 853,089 | -0.03(-0.16%) |
Sep 28, 2021 | 17.35 | 17.70 | 16.82 | 17.38 | 1,241,096 | +0.23(+1.33%) |
Sep 27, 2021 | 16.37 | 17.32 | 16.35 | 17.15 | 1,488,859 | +1.41(+8.96%) |
Sep 24, 2021 | 15.07 | 15.80 | 14.93 | 15.74 | 730,386 | +0.69(+4.56%) |
Sep 23, 2021 | 15.25 | 15.34 | 14.75 | 15.05 | 713,404 | -0.02(-0.13%) |
Sep 22, 2021 | 14.76 | 15.21 | 14.76 | 15.07 | 460,523 | +0.68(+4.70%) |
Sep 21, 2021 | 14.38 | 14.67 | 14.21 | 14.40 | 529,368 | +0.27(+1.89%) |
Sep 20, 2021 | 14.73 | 14.82 | 13.96 | 14.13 | 1,471,611 | -1.20(-7.84%) |
Sep 17, 2021 | 15.49 | 15.59 | 15.19 | 15.33 | 597,382 | -0.21(-1.35%) |
Sep 16, 2021 | 15.62 | 15.77 | 15.26 | 15.54 | 681,621 | -0.09(-0.55%) |
Sep 15, 2021 | 15.25 | 15.69 | 15.25 | 15.63 | 480,543 | +0.44(+2.89%) |
Sep 14, 2021 | 15.98 | 15.98 | 15.08 | 15.19 | 597,348 | -0.49(-3.10%) |
Sep 13, 2021 | 15.54 | 15.95 | 15.44 | 15.67 | 567,230 | +0.32(+2.11%) |
Sep 10, 2021 | 16.09 | 16.11 | 15.27 | 15.35 | 654,683 | -0.50(-3.13%) |
Sep 09, 2021 | 15.77 | 16.28 | 15.59 | 15.85 | 650,134 | +0.23(+1.47%) |
Sep 08, 2021 | 16.38 | 16.64 | 15.51 | 15.62 | 977,656 | -0.96(-5.81%) |
Sep 07, 2021 | 16.25 | 16.84 | 16.19 | 16.58 | 655,019 | +0.34(+2.10%) |
Sep 03, 2021 | 16.31 | 16.33 | 15.84 | 16.24 | 599,742 | -0.15(-0.92%) |
Sep 02, 2021 | 16.36 | 16.71 | 16.23 | 16.39 | 690,068 | +0.09(+0.58%) |
Sep 01, 2021 | 15.44 | 16.36 | 15.33 | 16.29 | 1,400,764 | +0.93(+6.05%) |
Aug 31, 2021 | 14.84 | 15.37 | 14.83 | 15.37 | 783,706 | +0.46(+3.05%) |
Aug 30, 2021 | 15.17 | 15.53 | 14.80 | 14.91 | 831,103 | -0.03(-0.19%) |
Aug 27, 2021 | 14.47 | 14.95 | 14.33 | 14.94 | 724,133 | +0.60(+4.16%) |
Aug 26, 2021 | 14.61 | 14.73 | 14.26 | 14.34 | 433,501 | -0.27(-1.82%) |
Aug 25, 2021 | 14.74 | 14.74 | 14.34 | 14.61 | 397,295 | -0.02(-0.13%) |
Aug 24, 2021 | 14.70 | 14.87 | 14.45 | 14.63 | 445,290 | +0.11(+0.78%) |
Aug 23, 2021 | 13.94 | 14.51 | 13.94 | 14.51 | 562,637 | +0.73(+5.30%) |
Aug 20, 2021 | 13.57 | 13.91 | 13.56 | 13.78 | 529,536 | +0.09(+0.62%) |
Aug 19, 2021 | 14.17 | 14.26 | 13.51 | 13.70 | 826,809 | -0.57(-3.99%) |
Aug 18, 2021 | 14.74 | 14.97 | 14.24 | 14.27 | 692,257 | -0.31(-2.15%) |
Aug 17, 2021 | 14.32 | 14.91 | 14.29 | 14.58 | 710,863 | -0.01(-0.07%) |
Aug 16, 2021 | 14.41 | 14.76 | 14.31 | 14.59 | 779,449 | +0.02(+0.13%) |
Aug 13, 2021 | 14.88 | 14.92 | 14.42 | 14.57 | 956,354 | -0.29(-1.98%) |
Aug 12, 2021 | 14.89 | 14.95 | 14.36 | 14.86 | 1,217,374 | +0.06(+0.38%) |
Aug 11, 2021 | 14.17 | 14.86 | 14.16 | 14.81 | 1,189,530 | +0.73(+5.19%) |
Aug 10, 2021 | 13.75 | 14.20 | 13.55 | 14.08 | 741,974 | +0.43(+3.13%) |
Aug 09, 2021 | 13.94 | 14.13 | 13.56 | 13.65 | 1,020,327 | -0.50(-3.55%) |
Aug 06, 2021 | 13.46 | 14.31 | 13.37 | 14.15 | 2,315,443 | +0.97(+7.33%) |
Aug 05, 2021 | 14.78 | 15.15 | 12.95 | 13.19 | 3,335,948 | -1.37(-9.44%) |
Aug 04, 2021 | 15.05 | 15.18 | 14.34 | 14.56 | 1,456,810 | -0.80(-5.19%) |
Aug 03, 2021 | 15.38 | 15.47 | 14.64 | 15.36 | 1,391,202 | -0.27(-1.70%) |
Aug 02, 2021 | 15.63 | 16.06 | 15.39 | 15.62 | 646,486 | +0.12(+0.79%) |
Jul 30, 2021 | 15.67 | 16.11 | 15.32 | 15.50 | 779,747 | -0.33(-2.10%) |
Jul 29, 2021 | 16.05 | 16.14 | 15.59 | 15.83 | 623,350 | +0.01(+0.06%) |
Jul 28, 2021 | 15.83 | 16.06 | 15.56 | 15.82 | 565,515 | +0.25(+1.58%) |
Jul 27, 2021 | 15.51 | 15.68 | 15.05 | 15.57 | 724,664 | -0.26(-1.62%) |
Jul 26, 2021 | 15.56 | 16.34 | 15.54 | 15.83 | 555,229 | +0.27(+1.71%) |
Jul 23, 2021 | 16.23 | 16.23 | 15.46 | 15.56 | 762,498 | -0.30(-1.91%) |
Jul 22, 2021 | 16.63 | 16.73 | 15.75 | 15.87 | 980,855 | -0.68(-4.12%) |
Jul 21, 2021 | 15.93 | 16.76 | 15.91 | 16.55 | 1,175,727 | +0.79(+4.99%) |
Jul 20, 2021 | 15.64 | 15.93 | 15.27 | 15.76 | 956,755 | +0.09(+0.61%) |
Jul 19, 2021 | 15.09 | 15.68 | 14.99 | 15.67 | 1,405,642 | +0.03(+0.18%) |
Jul 16, 2021 | 17.05 | 17.13 | 15.56 | 15.64 | 1,384,412 | -0.99(-5.93%) |
Jul 15, 2021 | 16.73 | 17.13 | 16.55 | 16.63 | 1,040,260 | -0.50(-2.93%) |
Jul 14, 2021 | 17.46 | 18.12 | 17.03 | 17.13 | 1,142,787 | -0.03(-0.17%) |
Jul 13, 2021 | 18.45 | 18.45 | 17.12 | 17.16 | 2,153,447 | -1.39(-7.51%) |
Jul 12, 2021 | 18.84 | 18.98 | 18.38 | 18.55 | 852,922 | -0.67(-3.50%) |
Jul 09, 2021 | 18.96 | 19.23 | 18.80 | 19.22 | 484,660 | +0.49(+2.63%) |
Jul 08, 2021 | 18.39 | 18.96 | 18.34 | 18.73 | 838,542 | -0.14(-0.75%) |
Jul 07, 2021 | 20.11 | 20.32 | 18.63 | 18.87 | 2,196,953 | -1.35(-6.66%) |
Jul 06, 2021 | 20.53 | 20.62 | 19.93 | 20.22 | 737,249 | -0.09(-0.42%) |
Jul 02, 2021 | 20.48 | 20.58 | 19.88 | 20.30 | 877,386 | -0.17(-0.83%) |