Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 14.15 | 14.81 | 14.10 | 14.76 | 373,672 | +0.58(+4.09%) |
Sep 29, 2021 | 14.51 | 14.63 | 14.15 | 14.18 | 350,181 | -0.38(-2.61%) |
Sep 28, 2021 | 14.70 | 14.98 | 14.51 | 14.56 | 471,867 | -0.25(-1.69%) |
Sep 27, 2021 | 14.71 | 15.00 | 14.67 | 14.81 | 366,698 | +0.20(+1.37%) |
Sep 24, 2021 | 14.41 | 14.82 | 14.31 | 14.61 | 295,670 | +0.01(+0.07%) |
Sep 23, 2021 | 14.77 | 14.89 | 14.43 | 14.60 | 380,883 | +0.04(+0.27%) |
Sep 22, 2021 | 14.52 | 15.06 | 14.51 | 14.56 | 420,992 | +0.37(+2.61%) |
Sep 21, 2021 | 14.54 | 14.55 | 14.05 | 14.19 | 550,971 | -0.10(-0.70%) |
Sep 20, 2021 | 14.38 | 14.57 | 13.98 | 14.29 | 685,350 | -0.76(-5.05%) |
Sep 17, 2021 | 15.43 | 15.43 | 14.89 | 15.05 | 504,308 | +0.00(+0.00%) |
Sep 16, 2021 | 15.43 | 15.43 | 15.03 | 15.05 | 422,794 | -0.61(-3.90%) |
Sep 15, 2021 | 15.32 | 15.87 | 15.32 | 15.66 | 268,043 | +0.46(+3.03%) |
Sep 14, 2021 | 15.28 | 15.42 | 14.81 | 15.20 | 324,885 | +0.00(+0.00%) |
Sep 13, 2021 | 15.24 | 15.33 | 15.01 | 15.20 | 344,974 | +0.15(+1.00%) |
Sep 10, 2021 | 15.16 | 15.72 | 15.03 | 15.05 | 422,618 | +0.13(+0.87%) |
Sep 09, 2021 | 14.98 | 15.00 | 14.76 | 14.92 | 310,261 | +0.06(+0.40%) |
Sep 08, 2021 | 15.51 | 15.51 | 14.82 | 14.86 | 332,610 | -0.63(-4.07%) |
Sep 07, 2021 | 15.60 | 16.00 | 15.27 | 15.49 | 493,907 | -0.22(-1.40%) |
Sep 03, 2021 | 15.53 | 15.98 | 15.40 | 15.71 | 492,392 | +0.33(+2.15%) |
Sep 02, 2021 | 15.00 | 15.38 | 14.96 | 15.38 | 356,226 | +0.46(+3.08%) |
Sep 01, 2021 | 14.90 | 15.08 | 14.60 | 14.92 | 316,822 | -0.07(-0.47%) |
Aug 31, 2021 | 14.80 | 15.04 | 14.80 | 14.99 | 435,091 | +0.16(+1.08%) |
Aug 30, 2021 | 15.27 | 15.34 | 14.74 | 14.83 | 405,093 | -0.29(-1.92%) |
Aug 27, 2021 | 14.45 | 15.21 | 14.34 | 15.12 | 432,396 | +0.87(+6.11%) |
Aug 26, 2021 | 14.40 | 14.52 | 14.19 | 14.25 | 222,354 | -0.28(-1.93%) |
Aug 25, 2021 | 14.63 | 14.70 | 14.40 | 14.53 | 331,946 | -0.08(-0.55%) |
Aug 24, 2021 | 14.23 | 14.77 | 14.17 | 14.61 | 525,844 | +0.58(+4.13%) |
Aug 23, 2021 | 13.86 | 14.17 | 13.69 | 14.03 | 771,381 | +0.69(+5.17%) |
Aug 20, 2021 | 13.51 | 13.68 | 13.25 | 13.34 | 937,828 | -0.24(-1.77%) |
Aug 19, 2021 | 13.80 | 13.84 | 13.48 | 13.58 | 665,639 | -0.57(-4.03%) |
Aug 18, 2021 | 14.50 | 14.66 | 14.15 | 14.15 | 530,105 | -0.55(-3.74%) |
Aug 17, 2021 | 14.94 | 15.02 | 14.41 | 14.70 | 412,756 | -0.52(-3.42%) |
Aug 16, 2021 | 15.54 | 15.55 | 15.01 | 15.22 | 352,031 | -0.58(-3.67%) |
Aug 13, 2021 | 15.73 | 16.14 | 15.70 | 15.80 | 414,509 | +0.24(+1.54%) |
Aug 12, 2021 | 15.54 | 15.68 | 15.30 | 15.56 | 334,228 | -0.06(-0.38%) |
Aug 11, 2021 | 14.92 | 15.68 | 14.92 | 15.62 | 525,232 | +0.74(+4.97%) |
Aug 10, 2021 | 14.78 | 15.04 | 14.55 | 14.88 | 603,024 | +0.04(+0.27%) |
Aug 09, 2021 | 15.42 | 15.42 | 14.77 | 14.84 | 659,761 | -0.58(-3.76%) |
Aug 06, 2021 | 15.52 | 15.61 | 15.23 | 15.42 | 350,274 | -0.03(-0.19%) |
Aug 05, 2021 | 15.60 | 15.83 | 15.35 | 15.45 | 441,274 | -0.21(-1.34%) |
Aug 04, 2021 | 16.06 | 16.43 | 15.64 | 15.66 | 937,735 | -0.59(-3.63%) |
Aug 03, 2021 | 16.22 | 16.29 | 15.85 | 16.25 | 669,207 | +0.05(+0.31%) |
Aug 02, 2021 | 16.73 | 16.85 | 16.10 | 16.20 | 606,028 | -0.50(-2.99%) |
Jul 30, 2021 | 15.38 | 16.86 | 15.38 | 16.70 | 1,661,346 | +1.27(+8.23%) |
Jul 29, 2021 | 15.48 | 15.73 | 15.31 | 15.43 | 647,192 | +0.27(+1.78%) |
Jul 28, 2021 | 14.74 | 15.22 | 14.73 | 15.16 | 585,738 | +0.27(+1.81%) |
Jul 27, 2021 | 14.77 | 14.97 | 14.37 | 14.89 | 1,023,913 | -0.07(-0.47%) |
Jul 26, 2021 | 14.70 | 15.45 | 14.67 | 14.96 | 650,491 | +0.41(+2.82%) |
Jul 23, 2021 | 14.58 | 14.60 | 14.23 | 14.55 | 623,119 | +0.07(+0.48%) |
Jul 22, 2021 | 14.22 | 14.56 | 13.90 | 14.48 | 836,038 | +0.39(+2.77%) |
Jul 21, 2021 | 13.36 | 14.40 | 13.36 | 14.09 | 1,043,066 | +0.85(+6.42%) |
Jul 20, 2021 | 13.01 | 13.38 | 12.57 | 13.24 | 1,553,591 | +0.34(+2.64%) |
Jul 19, 2021 | 13.28 | 13.28 | 12.72 | 12.90 | 2,636,786 | -0.75(-5.49%) |
Jul 16, 2021 | 15.10 | 15.17 | 13.57 | 13.65 | 4,484,179 | -2.53(-15.64%) |
Jul 15, 2021 | 16.31 | 16.62 | 16.07 | 16.18 | 594,995 | -0.34(-2.06%) |
Jul 14, 2021 | 17.07 | 17.41 | 16.52 | 16.52 | 442,695 | -0.54(-3.17%) |
Jul 13, 2021 | 16.85 | 17.34 | 16.81 | 17.06 | 552,573 | -0.08(-0.47%) |
Jul 12, 2021 | 16.90 | 17.18 | 16.74 | 17.14 | 457,283 | +0.00(+0.00%) |
Jul 09, 2021 | 16.70 | 17.20 | 16.68 | 17.14 | 659,102 | +0.73(+4.45%) |
Jul 08, 2021 | 16.46 | 16.47 | 15.90 | 16.41 | 568,253 | -0.46(-2.73%) |
Jul 07, 2021 | 16.72 | 17.13 | 16.58 | 16.87 | 571,357 | +0.26(+1.57%) |
Jul 06, 2021 | 17.24 | 17.26 | 16.44 | 16.61 | 515,343 | -0.40(-2.35%) |
Jul 02, 2021 | 16.90 | 17.03 | 16.58 | 17.01 | 427,292 | +0.26(+1.55%) |