Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 14.64 | 15.41 | 14.40 | 15.25 | 2,678,442 | +0.62(+4.25%) |
Sep 29, 2021 | 15.25 | 15.36 | 14.49 | 14.63 | 3,031,374 | -0.39(-2.62%) |
Sep 28, 2021 | 15.11 | 15.24 | 14.44 | 15.03 | 3,271,500 | +0.20(+1.37%) |
Sep 27, 2021 | 14.41 | 15.12 | 14.29 | 14.82 | 3,132,451 | +0.41(+2.81%) |
Sep 24, 2021 | 13.45 | 14.50 | 13.41 | 14.42 | 3,262,743 | +0.71(+5.18%) |
Sep 23, 2021 | 13.68 | 13.80 | 13.38 | 13.71 | 2,764,786 | +0.30(+2.27%) |
Sep 22, 2021 | 13.21 | 13.60 | 13.20 | 13.40 | 3,060,879 | +0.56(+4.40%) |
Sep 21, 2021 | 13.23 | 13.29 | 12.71 | 12.84 | 3,509,128 | +0.04(+0.35%) |
Sep 20, 2021 | 13.57 | 14.02 | 12.68 | 12.79 | 8,775,636 | -1.75(-12.03%) |
Sep 17, 2021 | 15.56 | 15.62 | 14.53 | 14.54 | 5,367,443 | -0.96(-6.18%) |
Sep 16, 2021 | 15.70 | 16.48 | 15.44 | 15.50 | 5,233,697 | -0.10(-0.65%) |
Sep 15, 2021 | 15.06 | 15.61 | 14.96 | 15.60 | 2,667,699 | +0.63(+4.19%) |
Sep 14, 2021 | 15.39 | 15.53 | 14.86 | 14.98 | 2,507,775 | -0.34(-2.23%) |
Sep 13, 2021 | 15.47 | 15.77 | 15.20 | 15.32 | 3,846,637 | +0.36(+2.37%) |
Sep 10, 2021 | 15.42 | 15.63 | 14.95 | 14.96 | 2,460,191 | -0.15(-0.97%) |
Sep 09, 2021 | 14.58 | 15.20 | 14.47 | 15.11 | 2,385,178 | +0.68(+4.70%) |
Sep 08, 2021 | 15.03 | 15.20 | 14.11 | 14.43 | 3,451,164 | -0.77(-5.09%) |
Sep 07, 2021 | 14.89 | 15.78 | 14.89 | 15.20 | 3,849,692 | +0.06(+0.42%) |
Sep 03, 2021 | 15.05 | 15.23 | 14.75 | 15.14 | 1,561,370 | -0.05(-0.33%) |
Sep 02, 2021 | 14.79 | 15.36 | 14.79 | 15.19 | 2,312,081 | +0.50(+3.41%) |
Sep 01, 2021 | 14.47 | 14.72 | 14.10 | 14.69 | 3,417,049 | +0.09(+0.61%) |
Aug 31, 2021 | 14.79 | 14.82 | 14.09 | 14.60 | 5,949,045 | -0.53(-3.52%) |
Aug 30, 2021 | 15.29 | 15.48 | 14.76 | 15.13 | 3,183,708 | +0.08(+0.55%) |
Aug 27, 2021 | 14.20 | 15.08 | 14.08 | 15.05 | 3,522,323 | +0.87(+6.12%) |
Aug 26, 2021 | 14.01 | 14.33 | 13.90 | 14.18 | 2,346,688 | +0.18(+1.31%) |
Aug 25, 2021 | 13.87 | 14.17 | 13.69 | 14.00 | 2,497,102 | +0.17(+1.24%) |
Aug 24, 2021 | 13.91 | 14.32 | 13.73 | 13.83 | 3,521,016 | -0.01(-0.09%) |
Aug 23, 2021 | 13.31 | 13.93 | 13.28 | 13.84 | 3,841,475 | +0.96(+7.48%) |
Aug 20, 2021 | 12.77 | 13.00 | 12.41 | 12.88 | 3,041,782 | +0.35(+2.78%) |
Aug 19, 2021 | 12.86 | 12.94 | 12.20 | 12.53 | 3,830,464 | -0.59(-4.48%) |
Aug 18, 2021 | 13.13 | 13.58 | 12.83 | 13.12 | 4,239,107 | +0.33(+2.59%) |
Aug 17, 2021 | 12.77 | 13.26 | 12.63 | 12.79 | 3,749,893 | -0.04(-0.33%) |
Aug 16, 2021 | 12.47 | 12.90 | 12.20 | 12.83 | 3,353,749 | +0.29(+2.30%) |
Aug 13, 2021 | 12.49 | 12.79 | 12.36 | 12.54 | 2,878,069 | +0.12(+0.94%) |
Aug 12, 2021 | 12.33 | 12.52 | 12.04 | 12.42 | 1,966,081 | +0.15(+1.25%) |
Aug 11, 2021 | 11.93 | 12.29 | 11.81 | 12.27 | 2,827,602 | +0.47(+3.94%) |
Aug 10, 2021 | 11.16 | 11.89 | 10.97 | 11.81 | 2,837,982 | +0.65(+5.82%) |
Aug 09, 2021 | 11.81 | 11.82 | 11.12 | 11.16 | 5,324,990 | -0.70(-5.94%) |
Aug 06, 2021 | 12.40 | 12.44 | 11.40 | 11.86 | 6,025,771 | -0.14(-1.17%) |
Aug 05, 2021 | 11.70 | 12.11 | 11.66 | 12.00 | 3,643,436 | +0.39(+3.38%) |
Aug 04, 2021 | 11.80 | 11.92 | 11.51 | 11.61 | 1,344,018 | -0.15(-1.25%) |
Aug 03, 2021 | 11.75 | 11.76 | 11.28 | 11.76 | 1,682,847 | +0.01(+0.05%) |
Aug 02, 2021 | 11.82 | 12.09 | 11.61 | 11.75 | 2,014,942 | +0.10(+0.84%) |
Jul 30, 2021 | 11.85 | 11.88 | 11.44 | 11.65 | 1,892,226 | -0.20(-1.70%) |
Jul 29, 2021 | 11.57 | 11.98 | 11.47 | 11.85 | 1,763,208 | +0.40(+3.47%) |
Jul 28, 2021 | 11.33 | 11.65 | 11.16 | 11.46 | 1,349,556 | +0.23(+2.07%) |
Jul 27, 2021 | 11.55 | 11.55 | 10.81 | 11.22 | 2,632,892 | -0.34(-2.91%) |
Jul 26, 2021 | 11.37 | 11.71 | 11.33 | 11.56 | 2,265,906 | +0.21(+1.89%) |
Jul 23, 2021 | 11.63 | 11.66 | 11.18 | 11.35 | 1,786,541 | -0.11(-0.96%) |
Jul 22, 2021 | 11.37 | 11.46 | 11.09 | 11.46 | 1,602,814 | +0.12(+1.08%) |
Jul 21, 2021 | 10.80 | 11.40 | 10.71 | 11.33 | 2,085,257 | +0.69(+6.44%) |
Jul 20, 2021 | 10.87 | 10.89 | 10.51 | 10.65 | 2,512,221 | -0.09(-0.80%) |
Jul 19, 2021 | 10.20 | 10.77 | 10.14 | 10.73 | 4,538,062 | +0.12(+1.10%) |
Jul 16, 2021 | 11.53 | 11.62 | 10.57 | 10.62 | 5,197,764 | -0.86(-7.47%) |
Jul 15, 2021 | 11.36 | 11.80 | 11.28 | 11.47 | 2,182,302 | +0.06(+0.48%) |
Jul 14, 2021 | 11.68 | 12.05 | 11.36 | 11.42 | 3,176,527 | -0.25(-2.15%) |
Jul 13, 2021 | 12.23 | 12.31 | 11.62 | 11.67 | 2,925,898 | -0.79(-6.34%) |
Jul 12, 2021 | 12.55 | 12.55 | 12.15 | 12.46 | 1,325,542 | -0.12(-0.97%) |
Jul 09, 2021 | 12.41 | 12.71 | 12.19 | 12.58 | 1,964,333 | +0.33(+2.70%) |
Jul 08, 2021 | 12.06 | 12.39 | 11.96 | 12.25 | 2,336,720 | -0.45(-3.57%) |
Jul 07, 2021 | 12.75 | 12.94 | 12.33 | 12.71 | 2,159,561 | +0.09(+0.73%) |
Jul 06, 2021 | 12.60 | 12.74 | 12.06 | 12.61 | 2,539,282 | +0.01(+0.10%) |
Jul 02, 2021 | 12.65 | 12.97 | 12.39 | 12.60 | 5,045,799 | -0.47(-3.61%) |