Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 19.49 | 19.71 | 18.89 | 19.30 | 222,631 | -0.21(-1.08%) |
Sep 29, 2021 | 20.18 | 20.23 | 18.82 | 19.51 | 249,116 | -0.52(-2.60%) |
Sep 28, 2021 | 20.70 | 20.87 | 19.60 | 20.03 | 367,317 | -0.74(-3.56%) |
Sep 27, 2021 | 20.54 | 21.19 | 20.31 | 20.77 | 304,931 | +0.18(+0.87%) |
Sep 24, 2021 | 19.55 | 20.96 | 19.24 | 20.59 | 520,750 | +1.03(+5.27%) |
Sep 23, 2021 | 19.00 | 19.95 | 18.90 | 19.56 | 555,345 | +0.68(+3.60%) |
Sep 22, 2021 | 17.80 | 18.98 | 17.73 | 18.88 | 461,520 | +1.08(+6.07%) |
Sep 21, 2021 | 17.24 | 17.97 | 16.81 | 17.80 | 427,072 | +0.77(+4.52%) |
Sep 20, 2021 | 16.97 | 17.20 | 16.02 | 17.03 | 352,748 | -0.36(-2.07%) |
Sep 17, 2021 | 17.71 | 18.05 | 17.18 | 17.39 | 506,412 | -0.21(-1.19%) |
Sep 16, 2021 | 17.08 | 17.88 | 17.00 | 17.60 | 292,494 | +0.52(+3.04%) |
Sep 15, 2021 | 16.88 | 17.27 | 16.54 | 17.08 | 466,808 | +0.20(+1.18%) |
Sep 14, 2021 | 17.52 | 17.78 | 16.65 | 16.88 | 368,052 | -0.70(-3.98%) |
Sep 13, 2021 | 18.39 | 18.40 | 17.49 | 17.58 | 192,633 | -0.62(-3.41%) |
Sep 10, 2021 | 18.90 | 19.28 | 18.16 | 18.20 | 244,895 | -0.65(-3.45%) |
Sep 09, 2021 | 18.04 | 19.83 | 17.63 | 18.85 | 580,092 | +0.75(+4.14%) |
Sep 08, 2021 | 18.02 | 18.31 | 17.07 | 18.10 | 814,257 | +0.10(+0.56%) |
Sep 07, 2021 | 18.68 | 18.81 | 17.75 | 18.00 | 296,481 | -0.58(-3.12%) |
Sep 03, 2021 | 18.80 | 19.00 | 17.55 | 18.58 | 280,257 | -0.28(-1.48%) |
Sep 02, 2021 | 18.32 | 19.12 | 18.06 | 18.86 | 324,298 | +0.60(+3.29%) |
Sep 01, 2021 | 17.91 | 18.35 | 17.63 | 18.26 | 308,139 | +0.55(+3.11%) |
Aug 31, 2021 | 17.68 | 18.03 | 17.50 | 17.71 | 150,521 | +0.01(+0.06%) |
Aug 30, 2021 | 17.98 | 18.20 | 17.51 | 17.70 | 224,671 | -0.25(-1.39%) |
Aug 27, 2021 | 17.03 | 18.35 | 16.79 | 17.95 | 513,502 | +1.09(+6.47%) |
Aug 26, 2021 | 16.95 | 17.39 | 16.63 | 16.86 | 563,719 | -0.06(-0.35%) |
Aug 25, 2021 | 17.24 | 17.36 | 16.30 | 16.92 | 434,863 | -0.43(-2.48%) |
Aug 24, 2021 | 16.93 | 19.00 | 16.87 | 17.35 | 643,493 | +0.39(+2.30%) |
Aug 23, 2021 | 17.44 | 17.59 | 16.56 | 16.96 | 242,246 | -0.22(-1.28%) |
Aug 20, 2021 | 15.44 | 17.31 | 15.10 | 17.18 | 379,574 | +1.70(+10.98%) |
Aug 19, 2021 | 16.39 | 16.57 | 15.34 | 15.48 | 867,789 | -0.99(-6.01%) |
Aug 18, 2021 | 16.15 | 17.20 | 16.00 | 16.47 | 321,736 | +0.17(+1.04%) |
Aug 17, 2021 | 17.21 | 17.39 | 15.57 | 16.30 | 632,563 | -1.00(-5.78%) |
Aug 16, 2021 | 16.92 | 17.62 | 16.41 | 17.30 | 288,609 | +0.25(+1.47%) |
Aug 13, 2021 | 16.97 | 17.40 | 16.66 | 17.05 | 291,723 | +0.08(+0.47%) |
Aug 12, 2021 | 16.73 | 17.18 | 16.05 | 16.97 | 234,929 | +0.23(+1.37%) |
Aug 11, 2021 | 17.21 | 17.21 | 16.21 | 16.74 | 319,264 | -0.49(-2.84%) |
Aug 10, 2021 | 16.99 | 17.54 | 16.61 | 17.23 | 298,347 | +0.26(+1.53%) |
Aug 09, 2021 | 19.30 | 19.36 | 16.77 | 16.97 | 642,732 | -2.12(-11.11%) |
Aug 06, 2021 | 18.01 | 19.43 | 18.01 | 19.09 | 487,031 | +0.65(+3.52%) |
Aug 05, 2021 | 17.66 | 18.99 | 17.64 | 18.44 | 485,891 | +0.67(+3.77%) |
Aug 04, 2021 | 18.42 | 18.61 | 17.40 | 17.77 | 373,322 | -0.64(-3.48%) |
Aug 03, 2021 | 18.28 | 18.60 | 17.28 | 18.41 | 620,085 | +0.33(+1.83%) |
Aug 02, 2021 | 18.68 | 19.03 | 18.02 | 18.08 | 240,752 | -0.65(-3.47%) |
Jul 30, 2021 | 18.26 | 18.86 | 17.53 | 18.73 | 513,708 | +0.04(+0.21%) |
Jul 29, 2021 | 18.71 | 19.42 | 18.18 | 18.69 | 365,669 | +0.31(+1.69%) |
Jul 28, 2021 | 19.49 | 19.73 | 17.51 | 18.38 | 887,065 | -1.00(-5.16%) |
Jul 27, 2021 | 19.66 | 20.07 | 17.75 | 19.38 | 979,592 | -0.10(-0.51%) |
Jul 26, 2021 | 20.00 | 20.29 | 19.40 | 19.48 | 373,176 | -0.41(-2.06%) |
Jul 23, 2021 | 21.34 | 21.35 | 19.15 | 19.89 | 823,226 | -1.39(-6.53%) |
Jul 22, 2021 | 19.40 | 21.50 | 19.39 | 21.28 | 852,672 | +1.65(+8.41%) |
Jul 21, 2021 | 19.72 | 20.24 | 19.06 | 19.63 | 978,183 | -0.47(-2.34%) |
Jul 20, 2021 | 18.63 | 20.80 | 18.12 | 20.10 | 3,453,889 | +3.12(+18.37%) |
Jul 19, 2021 | 16.88 | 17.60 | 16.62 | 16.98 | 974,766 | +0.28(+1.68%) |
Jul 16, 2021 | 16.81 | 17.55 | 16.25 | 16.70 | 401,178 | -0.20(-1.18%) |
Jul 15, 2021 | 16.79 | 17.75 | 16.01 | 16.90 | 659,291 | -0.17(-1.00%) |
Jul 14, 2021 | 16.00 | 17.74 | 15.12 | 17.07 | 1,941,954 | +1.26(+7.97%) |
Jul 13, 2021 | 14.67 | 16.72 | 12.97 | 15.81 | 5,832,184 | +3.38(+27.19%) |
Jul 12, 2021 | 12.79 | 12.84 | 12.19 | 12.43 | 531,086 | -0.42(-3.27%) |
Jul 09, 2021 | 12.72 | 12.97 | 12.34 | 12.85 | 108,178 | +0.30(+2.39%) |
Jul 08, 2021 | 11.84 | 12.66 | 11.58 | 12.55 | 154,653 | +0.33(+2.70%) |
Jul 07, 2021 | 12.53 | 12.72 | 11.81 | 12.22 | 189,599 | -0.49(-3.86%) |
Jul 06, 2021 | 13.23 | 13.48 | 12.62 | 12.71 | 177,914 | -0.51(-3.86%) |
Jul 02, 2021 | 13.50 | 13.54 | 13.03 | 13.22 | 223,367 | -0.42(-3.08%) |