Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 18.65 | 18.72 | 18.40 | 18.46 | 136,542 | +0.41(+2.30%) |
Sep 29, 2021 | 18.29 | 18.32 | 18.01 | 18.04 | 118,503 | -0.61(-3.28%) |
Sep 28, 2021 | 18.96 | 19.05 | 18.58 | 18.66 | 162,241 | +0.39(+2.16%) |
Sep 27, 2021 | 17.85 | 18.26 | 17.80 | 18.26 | 202,729 | -0.37(-1.96%) |
Sep 24, 2021 | 18.97 | 19.06 | 18.57 | 18.63 | 286,322 | -1.25(-6.31%) |
Sep 23, 2021 | 20.09 | 20.13 | 19.83 | 19.88 | 333,217 | -1.24(-5.89%) |
Sep 22, 2021 | 20.72 | 21.30 | 20.71 | 21.13 | 211,605 | +0.91(+4.49%) |
Sep 21, 2021 | 20.56 | 20.63 | 20.12 | 20.22 | 142,904 | +0.53(+2.71%) |
Sep 20, 2021 | 19.20 | 20.06 | 19.19 | 19.68 | 263,352 | -0.84(-4.09%) |
Sep 17, 2021 | 20.87 | 20.94 | 20.31 | 20.52 | 247,401 | -0.36(-1.70%) |
Sep 16, 2021 | 21.33 | 21.33 | 20.54 | 20.88 | 255,014 | -1.08(-4.90%) |
Sep 15, 2021 | 21.50 | 22.07 | 21.36 | 21.96 | 272,228 | +0.50(+2.35%) |
Sep 14, 2021 | 21.58 | 21.97 | 21.20 | 21.45 | 387,721 | -1.52(-6.62%) |
Sep 13, 2021 | 22.94 | 23.60 | 22.87 | 22.97 | 569,929 | +1.76(+8.29%) |
Sep 10, 2021 | 21.35 | 21.87 | 21.17 | 21.21 | 353,278 | -0.92(-4.15%) |
Sep 09, 2021 | 21.37 | 22.19 | 21.31 | 22.13 | 434,401 | +1.99(+9.91%) |
Sep 08, 2021 | 20.27 | 20.36 | 20.00 | 20.14 | 274,959 | +0.70(+3.61%) |
Sep 07, 2021 | 19.51 | 19.59 | 19.40 | 19.44 | 238,756 | +1.36(+7.54%) |
Sep 03, 2021 | 17.94 | 18.09 | 17.89 | 18.07 | 148,914 | +0.21(+1.16%) |
Sep 02, 2021 | 17.69 | 17.98 | 17.64 | 17.87 | 261,835 | +0.63(+3.67%) |
Sep 01, 2021 | 16.85 | 17.48 | 16.85 | 17.23 | 312,109 | -0.81(-4.49%) |
Aug 31, 2021 | 17.89 | 18.05 | 17.70 | 18.04 | 216,045 | +0.65(+3.75%) |
Aug 30, 2021 | 17.39 | 17.48 | 17.08 | 17.39 | 239,326 | +0.66(+3.96%) |
Aug 27, 2021 | 16.37 | 16.75 | 16.33 | 16.73 | 169,796 | +0.61(+3.80%) |
Aug 26, 2021 | 16.07 | 16.35 | 16.05 | 16.12 | 161,341 | +0.44(+2.84%) |
Aug 25, 2021 | 15.32 | 15.81 | 15.29 | 15.67 | 168,540 | +0.69(+4.61%) |
Aug 24, 2021 | 14.70 | 15.26 | 14.70 | 14.98 | 192,336 | +0.61(+4.26%) |
Aug 23, 2021 | 14.22 | 14.41 | 14.19 | 14.37 | 83,246 | +0.40(+2.83%) |
Aug 20, 2021 | 13.79 | 13.99 | 13.79 | 13.98 | 96,652 | +0.11(+0.78%) |
Aug 19, 2021 | 13.92 | 13.95 | 13.70 | 13.87 | 126,322 | -0.40(-2.84%) |
Aug 18, 2021 | 14.38 | 14.46 | 14.25 | 14.27 | 83,061 | -0.08(-0.55%) |
Aug 17, 2021 | 14.39 | 14.43 | 14.14 | 14.35 | 131,419 | -0.78(-5.16%) |
Aug 16, 2021 | 15.25 | 15.25 | 15.01 | 15.13 | 110,975 | -0.71(-4.49%) |
Aug 13, 2021 | 15.93 | 15.94 | 15.70 | 15.84 | 98,010 | +0.14(+0.88%) |
Aug 12, 2021 | 15.77 | 15.79 | 15.59 | 15.70 | 105,314 | +0.40(+2.65%) |
Aug 11, 2021 | 15.46 | 15.51 | 15.22 | 15.30 | 151,887 | +0.18(+1.18%) |
Aug 10, 2021 | 14.92 | 15.20 | 14.89 | 15.12 | 138,367 | +0.38(+2.55%) |
Aug 09, 2021 | 14.77 | 14.81 | 14.69 | 14.75 | 44,566 | +0.01(+0.07%) |
Aug 06, 2021 | 14.76 | 14.80 | 14.62 | 14.74 | 80,394 | +0.51(+3.61%) |
Aug 05, 2021 | 14.11 | 14.22 | 14.05 | 14.22 | 42,803 | -0.07(-0.48%) |
Aug 04, 2021 | 14.37 | 14.50 | 14.26 | 14.29 | 78,015 | -0.01(-0.07%) |
Aug 03, 2021 | 14.17 | 14.30 | 13.98 | 14.30 | 129,219 | -0.67(-4.49%) |
Aug 02, 2021 | 15.09 | 15.20 | 14.93 | 14.97 | 76,122 | +0.04(+0.26%) |
Jul 30, 2021 | 14.96 | 15.15 | 14.89 | 14.93 | 116,244 | +0.20(+1.34%) |
Jul 29, 2021 | 14.64 | 14.82 | 14.56 | 14.74 | 122,626 | +0.40(+2.76%) |
Jul 28, 2021 | 14.04 | 14.34 | 14.03 | 14.34 | 160,744 | +0.21(+1.47%) |
Jul 27, 2021 | 13.99 | 14.13 | 13.79 | 14.13 | 208,955 | -1.25(-8.15%) |
Jul 26, 2021 | 15.22 | 15.42 | 15.22 | 15.39 | 94,410 | +0.07(+0.45%) |
Jul 23, 2021 | 15.28 | 15.41 | 15.16 | 15.32 | 90,481 | -0.40(-2.58%) |
Jul 22, 2021 | 15.78 | 15.80 | 15.65 | 15.72 | 117,099 | +0.61(+4.05%) |
Jul 21, 2021 | 14.84 | 15.11 | 14.84 | 15.11 | 68,855 | +0.43(+2.96%) |
Jul 20, 2021 | 14.34 | 14.76 | 14.27 | 14.68 | 188,678 | -0.18(-1.20%) |
Jul 19, 2021 | 15.13 | 15.19 | 14.76 | 14.85 | 160,322 | -0.13(-0.86%) |
Jul 16, 2021 | 15.09 | 15.13 | 14.89 | 14.98 | 175,008 | +0.67(+4.69%) |
Jul 15, 2021 | 14.37 | 14.47 | 14.21 | 14.31 | 71,624 | -0.01(-0.07%) |
Jul 14, 2021 | 14.54 | 14.60 | 14.32 | 14.32 | 51,188 | -0.40(-2.75%) |
Jul 13, 2021 | 14.89 | 14.89 | 14.73 | 14.73 | 71,207 | -0.20(-1.32%) |
Jul 12, 2021 | 14.86 | 14.93 | 14.77 | 14.92 | 58,870 | +0.04(+0.27%) |
Jul 09, 2021 | 14.79 | 14.95 | 14.76 | 14.88 | 135,317 | +1.10(+7.95%) |
Jul 08, 2021 | 13.96 | 13.98 | 13.66 | 13.79 | 125,871 | -0.81(-5.55%) |
Jul 07, 2021 | 14.58 | 14.73 | 14.52 | 14.60 | 101,375 | +0.27(+1.86%) |
Jul 06, 2021 | 14.54 | 14.62 | 14.33 | 14.33 | 134,960 | -0.05(-0.34%) |
Jul 02, 2021 | 14.30 | 14.46 | 14.28 | 14.38 | 79,265 | -0.09(-0.61%) |