Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 18.46 | 18.48 | 18.12 | 18.20 | 22,325 | -0.14(-0.75%) |
Sep 29, 2021 | 18.24 | 18.56 | 18.14 | 18.34 | 19,873 | +0.14(+0.75%) |
Sep 28, 2021 | 18.54 | 18.54 | 17.93 | 18.20 | 22,090 | -0.34(-1.82%) |
Sep 27, 2021 | 18.09 | 18.68 | 18.07 | 18.54 | 33,240 | +0.42(+2.32%) |
Sep 24, 2021 | 17.95 | 18.22 | 17.84 | 18.12 | 22,220 | +0.14(+0.76%) |
Sep 23, 2021 | 17.75 | 18.41 | 17.55 | 17.98 | 31,205 | +0.37(+2.08%) |
Sep 22, 2021 | 17.58 | 18.05 | 17.58 | 17.61 | 21,651 | +0.03(+0.16%) |
Sep 21, 2021 | 17.46 | 18.18 | 17.38 | 17.59 | 30,089 | +0.20(+1.16%) |
Sep 20, 2021 | 17.25 | 17.50 | 17.25 | 17.39 | 32,859 | -0.09(-0.52%) |
Sep 17, 2021 | 18.28 | 18.34 | 17.27 | 17.48 | 157,676 | -0.88(-4.78%) |
Sep 16, 2021 | 18.28 | 18.56 | 18.19 | 18.35 | 239,534 | +0.10(+0.55%) |
Sep 15, 2021 | 18.26 | 18.37 | 18.01 | 18.25 | 152,035 | -0.14(-0.75%) |
Sep 14, 2021 | 18.28 | 18.39 | 17.82 | 18.39 | 98,014 | +0.16(+0.90%) |
Sep 13, 2021 | 18.28 | 18.49 | 17.89 | 18.23 | 105,804 | -0.05(-0.30%) |
Sep 10, 2021 | 17.58 | 18.80 | 17.58 | 18.28 | 180,364 | +0.82(+4.71%) |
Sep 09, 2021 | 17.69 | 17.82 | 17.32 | 17.46 | 72,715 | -0.18(-1.04%) |
Sep 08, 2021 | 18.18 | 18.18 | 17.49 | 17.64 | 40,092 | -0.63(-3.45%) |
Sep 07, 2021 | 18.21 | 18.45 | 17.98 | 18.27 | 107,076 | +0.08(+0.45%) |
Sep 03, 2021 | 17.76 | 18.23 | 17.74 | 18.19 | 91,483 | +0.27(+1.48%) |
Sep 02, 2021 | 17.72 | 17.97 | 17.66 | 17.92 | 69,223 | +0.25(+1.40%) |
Sep 01, 2021 | 17.40 | 17.71 | 17.24 | 17.68 | 45,723 | +0.29(+1.68%) |
Aug 31, 2021 | 17.37 | 17.55 | 17.18 | 17.39 | 40,732 | +0.05(+0.32%) |
Aug 30, 2021 | 17.83 | 17.86 | 17.21 | 17.33 | 23,347 | -0.41(-2.32%) |
Aug 27, 2021 | 17.65 | 17.87 | 17.62 | 17.74 | 43,042 | +0.13(+0.73%) |
Aug 26, 2021 | 17.77 | 17.78 | 17.43 | 17.61 | 29,606 | -0.15(-0.82%) |
Aug 25, 2021 | 17.92 | 17.92 | 17.56 | 17.76 | 36,491 | -0.04(-0.21%) |
Aug 24, 2021 | 17.81 | 17.89 | 17.48 | 17.80 | 25,340 | +0.05(+0.26%) |
Aug 23, 2021 | 18.03 | 18.20 | 17.66 | 17.75 | 53,511 | -0.27(-1.47%) |
Aug 20, 2021 | 17.79 | 18.21 | 17.71 | 18.02 | 45,221 | +0.11(+0.61%) |
Aug 19, 2021 | 17.56 | 17.93 | 17.32 | 17.91 | 88,346 | +0.17(+0.98%) |
Aug 18, 2021 | 18.07 | 18.16 | 17.65 | 17.73 | 80,007 | -0.37(-2.02%) |
Aug 17, 2021 | 18.31 | 18.68 | 17.89 | 18.10 | 39,161 | -0.35(-1.88%) |
Aug 16, 2021 | 18.72 | 18.89 | 18.39 | 18.45 | 42,191 | -0.36(-1.90%) |
Aug 13, 2021 | 19.18 | 19.18 | 18.73 | 18.80 | 34,731 | -0.34(-1.77%) |
Aug 12, 2021 | 19.45 | 19.55 | 19.09 | 19.14 | 65,695 | -0.28(-1.46%) |
Aug 11, 2021 | 18.98 | 19.45 | 18.65 | 19.42 | 95,887 | +0.43(+2.26%) |
Aug 10, 2021 | 19.00 | 19.11 | 18.61 | 18.99 | 594,113 | +0.21(+1.12%) |
Aug 09, 2021 | 17.61 | 19.01 | 17.29 | 18.78 | 268,527 | +1.17(+6.64%) |
Aug 06, 2021 | 17.45 | 17.73 | 17.35 | 17.61 | 138,737 | +0.22(+1.26%) |
Aug 05, 2021 | 17.44 | 17.82 | 17.25 | 17.39 | 31,598 | +0.03(+0.16%) |
Aug 04, 2021 | 17.16 | 17.56 | 16.74 | 17.37 | 120,764 | +0.13(+0.74%) |
Aug 03, 2021 | 17.35 | 17.54 | 16.87 | 17.24 | 72,818 | -0.09(-0.52%) |
Aug 02, 2021 | 17.15 | 17.82 | 16.50 | 17.33 | 124,485 | +0.13(+0.74%) |
Jul 30, 2021 | 17.49 | 17.70 | 16.86 | 17.20 | 63,420 | -0.29(-1.66%) |
Jul 29, 2021 | 16.33 | 17.55 | 16.22 | 17.49 | 213,540 | +1.16(+7.12%) |
Jul 28, 2021 | 16.26 | 16.50 | 15.99 | 16.33 | 99,452 | +0.11(+0.67%) |
Jul 27, 2021 | 16.16 | 16.35 | 15.99 | 16.22 | 147,353 | +0.16(+1.02%) |
Jul 26, 2021 | 15.90 | 16.21 | 15.90 | 16.06 | 215,326 | +0.22(+1.38%) |
Jul 23, 2021 | 14.97 | 16.35 | 14.97 | 15.84 | 313,066 | +1.13(+7.65%) |
Jul 22, 2021 | 14.64 | 14.81 | 14.47 | 14.71 | 53,309 | +0.04(+0.25%) |
Jul 21, 2021 | 14.83 | 15.13 | 14.29 | 14.68 | 16,685 | +0.05(+0.37%) |
Jul 20, 2021 | 14.59 | 15.20 | 14.59 | 14.62 | 54,857 | +0.12(+0.81%) |
Jul 19, 2021 | 14.63 | 14.74 | 14.44 | 14.51 | 62,924 | -0.26(-1.78%) |
Jul 16, 2021 | 15.01 | 15.07 | 14.77 | 14.77 | 40,550 | -0.18(-1.22%) |
Jul 15, 2021 | 14.84 | 15.09 | 14.73 | 14.95 | 35,749 | +0.04(+0.24%) |
Jul 14, 2021 | 14.70 | 14.96 | 14.65 | 14.91 | 34,649 | +0.14(+0.92%) |
Jul 13, 2021 | 14.98 | 15.11 | 14.61 | 14.78 | 47,065 | -0.31(-2.05%) |
Jul 12, 2021 | 14.85 | 15.21 | 14.83 | 15.09 | 66,460 | +0.03(+0.18%) |
Jul 09, 2021 | 14.67 | 15.07 | 14.62 | 15.06 | 114,033 | +0.47(+3.24%) |
Jul 08, 2021 | 14.52 | 14.75 | 14.41 | 14.59 | 75,931 | -0.05(-0.37%) |
Jul 07, 2021 | 14.50 | 14.75 | 14.41 | 14.64 | 61,858 | +0.04(+0.25%) |
Jul 06, 2021 | 14.93 | 14.96 | 14.59 | 14.61 | 151,976 | -0.38(-2.55%) |
Jul 02, 2021 | 14.65 | 15.17 | 14.63 | 14.99 | 130,038 | +0.32(+2.17%) |