Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 14.85 | 14.88 | 14.65 | 14.72 | 2,931,681 | -0.18(-1.24%) |
Sep 29, 2021 | 14.87 | 14.95 | 14.81 | 14.91 | 2,971,016 | +0.17(+1.13%) |
Sep 28, 2021 | 14.93 | 14.96 | 14.70 | 14.74 | 2,696,644 | -0.17(-1.11%) |
Sep 27, 2021 | 14.81 | 14.95 | 14.81 | 14.91 | 2,072,750 | +0.25(+1.70%) |
Sep 24, 2021 | 14.60 | 14.71 | 14.60 | 14.66 | 2,151,627 | +0.07(+0.51%) |
Sep 23, 2021 | 14.55 | 14.70 | 14.54 | 14.59 | 2,439,503 | +0.17(+1.15%) |
Sep 22, 2021 | 14.40 | 14.54 | 14.37 | 14.42 | 1,936,063 | +0.31(+2.23%) |
Sep 21, 2021 | 14.23 | 14.29 | 14.09 | 14.11 | 3,105,859 | -0.11(-0.78%) |
Sep 20, 2021 | 14.39 | 14.41 | 14.06 | 14.22 | 4,526,477 | -0.92(-6.10%) |
Sep 17, 2021 | 15.40 | 15.44 | 15.12 | 15.14 | 1,838,871 | -0.32(-2.09%) |
Sep 16, 2021 | 15.52 | 15.55 | 15.40 | 15.46 | 1,916,215 | +0.03(+0.18%) |
Sep 15, 2021 | 15.41 | 15.48 | 15.37 | 15.44 | 1,590,795 | +0.13(+0.85%) |
Sep 14, 2021 | 15.54 | 15.57 | 15.28 | 15.31 | 1,674,032 | -0.15(-0.96%) |
Sep 13, 2021 | 15.41 | 15.51 | 15.36 | 15.45 | 1,931,383 | +0.18(+1.15%) |
Sep 10, 2021 | 15.38 | 15.40 | 15.27 | 15.28 | 1,477,854 | +0.03(+0.18%) |
Sep 09, 2021 | 15.25 | 15.39 | 15.23 | 15.25 | 1,538,679 | -0.07(-0.48%) |
Sep 08, 2021 | 15.41 | 15.48 | 15.27 | 15.32 | 1,707,889 | -0.12(-0.78%) |
Sep 07, 2021 | 15.52 | 15.61 | 15.44 | 15.44 | 1,291,160 | -0.01(-0.06%) |
Sep 03, 2021 | 15.44 | 15.50 | 15.40 | 15.45 | 1,306,365 | -0.01(-0.06%) |
Sep 02, 2021 | 15.45 | 15.54 | 15.39 | 15.46 | 1,216,653 | -0.01(-0.06%) |
Sep 01, 2021 | 15.43 | 15.56 | 15.40 | 15.47 | 1,636,389 | +0.08(+0.54%) |
Aug 31, 2021 | 15.45 | 15.46 | 15.36 | 15.39 | 1,509,338 | -0.01(-0.06%) |
Aug 30, 2021 | 15.46 | 15.50 | 15.39 | 15.40 | 1,412,707 | -0.21(-1.36%) |
Aug 27, 2021 | 15.40 | 15.62 | 15.39 | 15.61 | 1,034,775 | +0.16(+1.02%) |
Aug 26, 2021 | 15.59 | 15.63 | 15.43 | 15.45 | 1,316,851 | -0.25(-1.59%) |
Aug 25, 2021 | 15.63 | 15.77 | 15.57 | 15.70 | 1,757,047 | +0.16(+1.01%) |
Aug 24, 2021 | 15.45 | 15.59 | 15.45 | 15.55 | 1,420,155 | +0.09(+0.60%) |
Aug 23, 2021 | 15.44 | 15.52 | 15.42 | 15.45 | 1,690,852 | +0.10(+0.66%) |
Aug 20, 2021 | 15.28 | 15.39 | 15.26 | 15.35 | 1,783,596 | +0.04(+0.24%) |
Aug 19, 2021 | 15.29 | 15.36 | 15.22 | 15.32 | 2,076,326 | -0.18(-1.19%) |
Aug 18, 2021 | 15.55 | 15.68 | 15.49 | 15.50 | 1,838,407 | -0.08(-0.53%) |
Aug 17, 2021 | 15.61 | 15.72 | 15.46 | 15.58 | 1,936,281 | -0.18(-1.17%) |
Aug 16, 2021 | 15.69 | 15.77 | 15.60 | 15.77 | 1,382,506 | -0.05(-0.29%) |
Aug 13, 2021 | 15.78 | 15.89 | 15.71 | 15.81 | 1,785,510 | +0.06(+0.35%) |
Aug 12, 2021 | 15.75 | 15.80 | 15.67 | 15.76 | 1,197,677 | -0.01(-0.06%) |
Aug 11, 2021 | 15.74 | 15.79 | 15.70 | 15.77 | 1,586,158 | +0.13(+0.83%) |
Aug 10, 2021 | 15.56 | 15.66 | 15.53 | 15.64 | 1,666,353 | +0.06(+0.42%) |
Aug 09, 2021 | 15.61 | 15.64 | 15.53 | 15.57 | 1,787,199 | -0.03(-0.18%) |
Aug 06, 2021 | 15.55 | 15.62 | 15.53 | 15.60 | 2,119,897 | +0.14(+0.90%) |
Aug 05, 2021 | 15.41 | 15.50 | 15.39 | 15.46 | 2,037,689 | +0.13(+0.84%) |
Aug 04, 2021 | 15.37 | 15.43 | 15.32 | 15.33 | 2,045,384 | -0.09(-0.60%) |
Aug 03, 2021 | 15.42 | 15.46 | 15.24 | 15.43 | 2,246,121 | +0.15(+0.97%) |
Aug 02, 2021 | 15.39 | 15.52 | 15.27 | 15.28 | 2,507,738 | +0.06(+0.36%) |
Jul 30, 2021 | 15.29 | 15.38 | 15.18 | 15.22 | 2,219,195 | -0.04(-0.24%) |
Jul 29, 2021 | 15.25 | 15.31 | 15.19 | 15.26 | 1,961,488 | +0.31(+2.10%) |
Jul 28, 2021 | 14.95 | 15.01 | 14.82 | 14.95 | 1,931,857 | -0.03(-0.18%) |
Jul 27, 2021 | 14.90 | 15.03 | 14.83 | 14.97 | 2,825,209 | +0.00(+0.00%) |
Jul 26, 2021 | 14.85 | 15.01 | 14.84 | 14.97 | 2,707,258 | +0.26(+1.76%) |
Jul 23, 2021 | 14.71 | 14.74 | 14.61 | 14.71 | 3,080,637 | +0.22(+1.53%) |
Jul 22, 2021 | 14.64 | 14.65 | 14.45 | 14.49 | 2,713,134 | -0.10(-0.70%) |
Jul 21, 2021 | 14.40 | 14.68 | 14.38 | 14.59 | 3,056,233 | +0.49(+3.47%) |
Jul 20, 2021 | 13.76 | 14.18 | 13.76 | 14.11 | 4,301,746 | +0.67(+5.02%) |
Jul 19, 2021 | 13.48 | 13.55 | 13.32 | 13.43 | 3,790,033 | -0.30(-2.22%) |
Jul 16, 2021 | 13.87 | 13.89 | 13.71 | 13.74 | 2,373,240 | -0.15(-1.06%) |
Jul 15, 2021 | 13.85 | 13.98 | 13.81 | 13.88 | 1,748,310 | -0.06(-0.40%) |
Jul 14, 2021 | 13.95 | 14.02 | 13.85 | 13.94 | 2,787,037 | +0.04(+0.27%) |
Jul 13, 2021 | 13.97 | 14.00 | 13.84 | 13.90 | 2,461,764 | -0.05(-0.33%) |
Jul 12, 2021 | 13.76 | 13.98 | 13.74 | 13.95 | 3,096,338 | +0.11(+0.80%) |
Jul 09, 2021 | 13.78 | 13.87 | 13.71 | 13.84 | 3,235,629 | +0.28(+2.04%) |
Jul 08, 2021 | 13.62 | 13.67 | 13.50 | 13.56 | 3,007,336 | -0.37(-2.65%) |
Jul 07, 2021 | 13.94 | 14.00 | 13.84 | 13.93 | 1,696,408 | -0.10(-0.72%) |
Jul 06, 2021 | 14.14 | 14.15 | 13.93 | 14.03 | 2,095,919 | -0.20(-1.43%) |
Jul 02, 2021 | 14.27 | 14.28 | 14.16 | 14.23 | 1,511,625 | -0.06(-0.39%) |