Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 15.22 | 15.22 | 14.83 | 14.85 | 1,456,125 | -0.29(-1.95%) |
Sep 29, 2021 | 14.98 | 15.19 | 14.96 | 15.14 | 767,490 | +0.19(+1.25%) |
Sep 28, 2021 | 14.99 | 15.06 | 14.85 | 14.96 | 1,194,004 | +0.04(+0.26%) |
Sep 27, 2021 | 14.54 | 14.99 | 14.54 | 14.92 | 1,250,749 | +0.55(+3.83%) |
Sep 24, 2021 | 14.24 | 14.51 | 14.20 | 14.37 | 953,499 | +0.10(+0.69%) |
Sep 23, 2021 | 13.68 | 14.35 | 13.68 | 14.27 | 999,323 | +0.69(+5.06%) |
Sep 22, 2021 | 13.51 | 13.74 | 13.46 | 13.58 | 1,665,814 | +0.19(+1.39%) |
Sep 21, 2021 | 13.55 | 13.60 | 13.35 | 13.39 | 998,934 | -0.11(-0.80%) |
Sep 20, 2021 | 13.45 | 13.52 | 13.28 | 13.50 | 2,909,324 | -0.31(-2.27%) |
Sep 17, 2021 | 13.93 | 14.04 | 13.75 | 13.82 | 5,806,119 | -0.09(-0.64%) |
Sep 16, 2021 | 13.98 | 14.08 | 13.85 | 13.90 | 1,509,316 | -0.03(-0.21%) |
Sep 15, 2021 | 13.71 | 13.98 | 13.63 | 13.93 | 1,587,220 | +0.31(+2.31%) |
Sep 14, 2021 | 13.97 | 14.06 | 13.54 | 13.62 | 1,861,830 | -0.34(-2.46%) |
Sep 13, 2021 | 13.77 | 14.07 | 13.77 | 13.96 | 2,484,886 | +0.28(+2.01%) |
Sep 10, 2021 | 13.86 | 13.95 | 13.69 | 13.69 | 1,303,605 | -0.14(-0.99%) |
Sep 09, 2021 | 13.61 | 14.02 | 13.59 | 13.83 | 1,670,899 | +0.18(+1.30%) |
Sep 08, 2021 | 13.60 | 13.76 | 13.57 | 13.65 | 1,058,106 | -0.04(-0.29%) |
Sep 07, 2021 | 13.82 | 13.98 | 13.69 | 13.69 | 972,705 | -0.12(-0.85%) |
Sep 03, 2021 | 13.85 | 13.96 | 13.73 | 13.81 | 1,148,968 | -0.04(-0.28%) |
Sep 02, 2021 | 13.83 | 14.04 | 13.77 | 13.85 | 1,258,442 | +0.03(+0.21%) |
Sep 01, 2021 | 14.04 | 14.06 | 13.75 | 13.82 | 2,241,645 | -0.24(-1.68%) |
Aug 31, 2021 | 13.85 | 14.09 | 13.80 | 14.05 | 2,924,842 | +0.28(+2.07%) |
Aug 30, 2021 | 14.16 | 14.16 | 13.76 | 13.77 | 1,261,798 | -0.40(-2.84%) |
Aug 27, 2021 | 13.88 | 14.19 | 13.83 | 14.17 | 1,326,918 | +0.34(+2.49%) |
Aug 26, 2021 | 13.95 | 14.12 | 13.80 | 13.83 | 1,268,266 | -0.13(-0.91%) |
Aug 25, 2021 | 13.76 | 14.16 | 13.73 | 13.95 | 1,720,231 | +0.21(+1.50%) |
Aug 24, 2021 | 13.55 | 13.79 | 13.53 | 13.75 | 1,642,746 | +0.21(+1.52%) |
Aug 23, 2021 | 13.54 | 13.66 | 13.48 | 13.54 | 1,757,765 | +0.05(+0.36%) |
Aug 20, 2021 | 13.28 | 13.50 | 13.22 | 13.49 | 1,759,720 | +0.29(+2.23%) |
Aug 19, 2021 | 13.39 | 13.50 | 13.15 | 13.20 | 2,228,686 | -0.31(-2.33%) |
Aug 18, 2021 | 13.61 | 13.81 | 13.50 | 13.51 | 2,687,715 | -0.14(-1.01%) |
Aug 17, 2021 | 13.82 | 13.88 | 13.48 | 13.65 | 2,769,564 | -0.31(-2.25%) |
Aug 16, 2021 | 14.03 | 14.08 | 13.87 | 13.96 | 2,417,836 | -0.20(-1.39%) |
Aug 13, 2021 | 14.40 | 14.45 | 14.13 | 14.16 | 1,830,522 | -0.20(-1.37%) |
Aug 12, 2021 | 14.45 | 14.50 | 14.32 | 14.36 | 1,697,116 | -0.13(-0.88%) |
Aug 11, 2021 | 14.06 | 14.49 | 13.89 | 14.48 | 4,302,910 | +0.47(+3.36%) |
Aug 10, 2021 | 13.71 | 14.06 | 13.71 | 14.01 | 3,692,473 | +0.19(+1.35%) |
Aug 09, 2021 | 13.88 | 14.06 | 13.77 | 13.83 | 3,194,625 | -0.12(-0.84%) |
Aug 06, 2021 | 13.85 | 14.10 | 13.85 | 13.94 | 3,470,348 | +0.32(+2.36%) |
Aug 05, 2021 | 13.52 | 13.63 | 13.52 | 13.62 | 2,911,332 | +0.16(+1.15%) |
Aug 04, 2021 | 13.29 | 13.52 | 13.29 | 13.47 | 3,709,724 | -0.10(-0.72%) |
Aug 03, 2021 | 13.32 | 13.58 | 13.08 | 13.56 | 4,419,095 | +0.26(+1.97%) |
Aug 02, 2021 | 13.52 | 13.76 | 13.19 | 13.30 | 3,940,151 | -0.14(-1.01%) |
Jul 30, 2021 | 13.78 | 13.85 | 13.37 | 13.44 | 5,367,159 | -0.30(-2.19%) |
Jul 29, 2021 | 13.73 | 13.97 | 13.58 | 13.74 | 6,499,932 | -0.31(-2.21%) |
Jul 28, 2021 | 13.39 | 14.10 | 13.39 | 14.05 | 13,813,122 | +1.39(+10.98%) |
Jul 27, 2021 | 12.67 | 12.80 | 12.49 | 12.66 | 1,168,649 | -0.10(-0.76%) |
Jul 26, 2021 | 12.62 | 12.83 | 12.62 | 12.76 | 1,429,569 | +0.18(+1.39%) |
Jul 23, 2021 | 12.67 | 12.75 | 12.52 | 12.58 | 960,447 | +0.10(+0.78%) |
Jul 22, 2021 | 12.85 | 12.85 | 12.47 | 12.49 | 1,374,566 | -0.42(-3.24%) |
Jul 21, 2021 | 12.78 | 12.97 | 12.78 | 12.90 | 1,641,662 | +0.24(+1.92%) |
Jul 20, 2021 | 12.43 | 12.91 | 12.40 | 12.66 | 2,180,242 | +0.27(+2.20%) |
Jul 19, 2021 | 12.38 | 12.64 | 12.25 | 12.39 | 1,975,404 | -0.31(-2.45%) |
Jul 16, 2021 | 13.15 | 13.19 | 12.66 | 12.70 | 1,498,737 | -0.34(-2.61%) |
Jul 15, 2021 | 12.84 | 13.10 | 12.74 | 13.04 | 1,716,316 | +0.10(+0.75%) |
Jul 14, 2021 | 12.99 | 13.17 | 12.84 | 12.94 | 2,333,960 | +0.04(+0.30%) |
Jul 13, 2021 | 13.18 | 13.18 | 12.86 | 12.90 | 1,539,293 | -0.36(-2.71%) |
Jul 12, 2021 | 13.16 | 13.31 | 13.00 | 13.26 | 2,060,377 | -0.06(-0.44%) |
Jul 09, 2021 | 13.29 | 13.37 | 13.12 | 13.32 | 3,450,928 | +0.34(+2.62%) |
Jul 08, 2021 | 13.05 | 13.18 | 12.86 | 12.98 | 3,072,509 | -0.32(-2.41%) |
Jul 07, 2021 | 13.24 | 13.44 | 13.19 | 13.30 | 2,633,632 | -0.03(-0.22%) |
Jul 06, 2021 | 13.72 | 13.73 | 13.30 | 13.33 | 1,631,351 | -0.37(-2.70%) |
Jul 02, 2021 | 13.89 | 13.92 | 13.67 | 13.70 | 1,040,740 | -0.23(-1.68%) |