Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 16.78 | 16.89 | 16.45 | 16.47 | 93,640 | -0.34(-2.03%) |
Sep 29, 2021 | 16.65 | 16.87 | 16.58 | 16.81 | 72,148 | +0.18(+1.10%) |
Sep 28, 2021 | 16.76 | 16.89 | 16.62 | 16.63 | 72,198 | -0.13(-0.78%) |
Sep 27, 2021 | 16.51 | 16.88 | 16.48 | 16.76 | 88,141 | +0.30(+1.80%) |
Sep 24, 2021 | 16.28 | 16.61 | 16.18 | 16.46 | 102,267 | +0.16(+0.96%) |
Sep 23, 2021 | 16.02 | 16.38 | 15.98 | 16.30 | 135,895 | +0.33(+2.08%) |
Sep 22, 2021 | 15.89 | 16.12 | 15.81 | 15.97 | 178,848 | +0.07(+0.44%) |
Sep 21, 2021 | 15.95 | 16.13 | 15.74 | 15.90 | 130,594 | +0.05(+0.33%) |
Sep 20, 2021 | 15.71 | 15.94 | 15.43 | 15.85 | 221,015 | +0.10(+0.67%) |
Sep 17, 2021 | 15.93 | 16.08 | 15.73 | 15.74 | 817,101 | -0.24(-1.53%) |
Sep 16, 2021 | 16.07 | 16.14 | 15.88 | 15.99 | 98,733 | -0.07(-0.44%) |
Sep 15, 2021 | 16.18 | 16.18 | 15.88 | 16.06 | 134,849 | +0.03(+0.16%) |
Sep 14, 2021 | 16.42 | 16.45 | 15.93 | 16.03 | 92,888 | -0.31(-1.92%) |
Sep 13, 2021 | 16.37 | 16.38 | 15.99 | 16.35 | 195,399 | -0.02(-0.11%) |
Sep 10, 2021 | 16.63 | 16.63 | 16.33 | 16.37 | 78,972 | -0.12(-0.74%) |
Sep 09, 2021 | 16.73 | 16.73 | 16.42 | 16.49 | 121,990 | -0.16(-0.94%) |
Sep 08, 2021 | 16.69 | 16.73 | 16.57 | 16.64 | 96,481 | -0.02(-0.11%) |
Sep 07, 2021 | 16.83 | 16.88 | 16.64 | 16.66 | 91,258 | -0.22(-1.29%) |
Sep 03, 2021 | 16.94 | 16.94 | 16.83 | 16.88 | 74,636 | -0.06(-0.36%) |
Sep 02, 2021 | 17.13 | 17.13 | 16.94 | 16.94 | 65,367 | -0.11(-0.67%) |
Sep 01, 2021 | 16.97 | 17.06 | 16.82 | 17.06 | 52,888 | +0.10(+0.57%) |
Aug 31, 2021 | 17.08 | 17.13 | 16.92 | 16.96 | 95,192 | -0.04(-0.26%) |
Aug 30, 2021 | 17.32 | 17.32 | 16.96 | 17.00 | 48,147 | -0.25(-1.47%) |
Aug 27, 2021 | 16.83 | 17.32 | 16.83 | 17.26 | 72,789 | +0.39(+2.33%) |
Aug 26, 2021 | 17.03 | 17.09 | 16.85 | 16.86 | 84,896 | -0.14(-0.82%) |
Aug 25, 2021 | 17.16 | 17.25 | 17.01 | 17.00 | 72,267 | -0.23(-1.32%) |
Aug 24, 2021 | 17.48 | 17.48 | 17.15 | 17.23 | 53,826 | -0.19(-1.10%) |
Aug 23, 2021 | 17.58 | 17.81 | 17.37 | 17.42 | 68,861 | -0.16(-0.89%) |
Aug 20, 2021 | 17.28 | 17.72 | 17.28 | 17.58 | 119,481 | +0.29(+1.67%) |
Aug 19, 2021 | 17.27 | 17.40 | 17.19 | 17.29 | 62,227 | -0.13(-0.75%) |
Aug 18, 2021 | 17.65 | 17.83 | 17.41 | 17.42 | 56,892 | -0.21(-1.19%) |
Aug 17, 2021 | 17.61 | 17.77 | 17.50 | 17.63 | 56,304 | -0.12(-0.69%) |
Aug 16, 2021 | 17.73 | 17.91 | 17.55 | 17.75 | 59,085 | +0.02(+0.10%) |
Aug 13, 2021 | 17.73 | 17.86 | 17.69 | 17.74 | 39,837 | -0.06(-0.34%) |
Aug 12, 2021 | 17.77 | 17.86 | 17.75 | 17.80 | 48,754 | -0.03(-0.15%) |
Aug 11, 2021 | 17.68 | 17.85 | 17.58 | 17.82 | 65,684 | +0.19(+1.09%) |
Aug 10, 2021 | 17.64 | 17.74 | 17.46 | 17.63 | 93,359 | +0.11(+0.65%) |
Aug 09, 2021 | 17.36 | 17.68 | 17.33 | 17.52 | 105,324 | +0.26(+1.52%) |
Aug 06, 2021 | 17.34 | 17.45 | 17.13 | 17.26 | 76,236 | +0.06(+0.36%) |
Aug 05, 2021 | 17.17 | 17.36 | 17.11 | 17.20 | 68,975 | +0.17(+0.97%) |
Aug 04, 2021 | 17.04 | 17.14 | 16.96 | 17.03 | 88,144 | -0.14(-0.81%) |
Aug 03, 2021 | 17.40 | 17.48 | 17.08 | 17.17 | 53,692 | +0.01(+0.05%) |
Aug 02, 2021 | 17.36 | 17.58 | 17.13 | 17.16 | 99,673 | -0.11(-0.66%) |
Jul 30, 2021 | 17.36 | 17.51 | 17.26 | 17.27 | 115,797 | -0.18(-1.05%) |
Jul 29, 2021 | 17.51 | 17.57 | 17.34 | 17.46 | 68,854 | +0.09(+0.50%) |
Jul 28, 2021 | 17.18 | 17.49 | 17.01 | 17.37 | 68,757 | +0.25(+1.48%) |
Jul 27, 2021 | 17.14 | 17.32 | 17.04 | 17.12 | 111,282 | -0.17(-1.01%) |
Jul 26, 2021 | 17.10 | 17.41 | 17.10 | 17.29 | 54,270 | +0.16(+0.92%) |
Jul 23, 2021 | 17.08 | 17.20 | 16.99 | 17.13 | 68,980 | +0.07(+0.41%) |
Jul 22, 2021 | 17.37 | 17.37 | 17.06 | 17.06 | 76,028 | -0.30(-1.71%) |
Jul 21, 2021 | 17.58 | 17.71 | 17.34 | 17.36 | 84,029 | -0.07(-0.40%) |
Jul 20, 2021 | 17.29 | 17.65 | 17.28 | 17.43 | 161,956 | +0.24(+1.42%) |
Jul 19, 2021 | 17.64 | 17.80 | 17.13 | 17.19 | 141,818 | -0.31(-1.75%) |
Jul 16, 2021 | 17.75 | 17.82 | 17.48 | 17.49 | 122,507 | -0.13(-0.74%) |
Jul 15, 2021 | 17.52 | 17.73 | 17.52 | 17.62 | 89,816 | +0.00(+0.00%) |
Jul 14, 2021 | 17.73 | 17.91 | 17.61 | 17.62 | 71,526 | -0.03(-0.15%) |
Jul 13, 2021 | 18.11 | 18.14 | 17.64 | 17.65 | 116,749 | -0.49(-2.70%) |
Jul 12, 2021 | 17.98 | 18.20 | 17.72 | 18.14 | 156,123 | +0.22(+1.22%) |
Jul 09, 2021 | 17.69 | 17.98 | 17.69 | 17.92 | 78,907 | +0.13(+0.74%) |
Jul 08, 2021 | 17.84 | 17.94 | 17.65 | 17.79 | 94,903 | -0.27(-1.50%) |
Jul 07, 2021 | 18.28 | 18.28 | 17.93 | 18.06 | 121,134 | -0.20(-1.09%) |
Jul 06, 2021 | 18.59 | 18.60 | 18.13 | 18.26 | 84,899 | -0.28(-1.54%) |
Jul 02, 2021 | 18.60 | 18.60 | 18.44 | 18.54 | 62,865 | -0.01(-0.05%) |