Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 14.63 | 15.40 | 14.39 | 15.25 | 2,679,708 | +0.62(+4.25%) |
Sep 29, 2021 | 15.24 | 15.36 | 14.48 | 14.63 | 3,032,807 | -0.39(-2.62%) |
Sep 28, 2021 | 15.10 | 15.23 | 14.44 | 15.02 | 3,273,046 | +0.20(+1.37%) |
Sep 27, 2021 | 14.40 | 15.12 | 14.28 | 14.82 | 3,133,931 | +0.41(+2.81%) |
Sep 24, 2021 | 13.44 | 14.49 | 13.40 | 14.41 | 3,264,285 | +0.71(+5.18%) |
Sep 23, 2021 | 13.68 | 13.80 | 13.37 | 13.70 | 2,766,093 | +0.30(+2.27%) |
Sep 22, 2021 | 13.20 | 13.59 | 13.19 | 13.40 | 3,062,326 | +0.56(+4.40%) |
Sep 21, 2021 | 13.22 | 13.28 | 12.71 | 12.83 | 3,510,787 | +0.04(+0.35%) |
Sep 20, 2021 | 13.56 | 14.01 | 12.67 | 12.79 | 8,779,785 | -1.75(-12.03%) |
Sep 17, 2021 | 15.56 | 15.61 | 14.52 | 14.54 | 5,369,980 | -0.96(-6.18%) |
Sep 16, 2021 | 15.70 | 16.48 | 15.43 | 15.49 | 5,236,172 | -0.10(-0.65%) |
Sep 15, 2021 | 15.06 | 15.60 | 14.96 | 15.60 | 2,668,960 | +0.63(+4.19%) |
Sep 14, 2021 | 15.39 | 15.53 | 14.85 | 14.97 | 2,508,960 | -0.34(-2.24%) |
Sep 13, 2021 | 15.46 | 15.76 | 15.19 | 15.31 | 3,848,456 | +0.35(+2.37%) |
Sep 10, 2021 | 15.41 | 15.62 | 14.94 | 14.96 | 2,461,354 | -0.15(-0.97%) |
Sep 09, 2021 | 14.57 | 15.20 | 14.46 | 15.10 | 2,386,305 | +0.68(+4.70%) |
Sep 08, 2021 | 15.02 | 15.20 | 14.11 | 14.42 | 3,452,795 | -0.77(-5.09%) |
Sep 07, 2021 | 14.89 | 15.78 | 14.88 | 15.20 | 3,851,512 | +0.06(+0.42%) |
Sep 03, 2021 | 15.04 | 15.22 | 14.75 | 15.13 | 1,562,108 | -0.05(-0.33%) |
Sep 02, 2021 | 14.78 | 15.35 | 14.78 | 15.18 | 2,313,174 | +0.50(+3.41%) |
Sep 01, 2021 | 14.46 | 14.71 | 14.09 | 14.68 | 3,418,665 | +0.09(+0.61%) |
Aug 31, 2021 | 14.78 | 14.81 | 14.08 | 14.59 | 5,951,857 | -0.53(-3.52%) |
Aug 30, 2021 | 15.29 | 15.47 | 14.75 | 15.13 | 3,185,213 | +0.08(+0.55%) |
Aug 27, 2021 | 14.20 | 15.08 | 14.07 | 15.04 | 3,523,988 | +0.87(+6.12%) |
Aug 26, 2021 | 14.01 | 14.32 | 13.90 | 14.18 | 2,347,797 | +0.18(+1.31%) |
Aug 25, 2021 | 13.87 | 14.16 | 13.68 | 13.99 | 2,498,282 | +0.17(+1.24%) |
Aug 24, 2021 | 13.90 | 14.31 | 13.72 | 13.82 | 3,522,680 | -0.01(-0.09%) |
Aug 23, 2021 | 13.31 | 13.92 | 13.28 | 13.83 | 3,843,291 | +0.96(+7.48%) |
Aug 20, 2021 | 12.76 | 13.00 | 12.40 | 12.87 | 3,043,220 | +0.35(+2.78%) |
Aug 19, 2021 | 12.85 | 12.94 | 12.19 | 12.52 | 3,832,274 | -0.59(-4.48%) |
Aug 18, 2021 | 13.13 | 13.57 | 12.83 | 13.11 | 4,241,111 | +0.33(+2.59%) |
Aug 17, 2021 | 12.77 | 13.25 | 12.62 | 12.78 | 3,751,666 | -0.04(-0.33%) |
Aug 16, 2021 | 12.46 | 12.89 | 12.19 | 12.82 | 3,355,335 | +0.29(+2.30%) |
Aug 13, 2021 | 12.48 | 12.78 | 12.35 | 12.53 | 2,879,429 | +0.12(+0.94%) |
Aug 12, 2021 | 12.33 | 12.52 | 12.03 | 12.42 | 1,967,010 | +0.15(+1.25%) |
Aug 11, 2021 | 11.92 | 12.28 | 11.80 | 12.27 | 2,828,938 | +0.47(+3.94%) |
Aug 10, 2021 | 11.15 | 11.88 | 10.97 | 11.80 | 2,839,323 | +0.65(+5.82%) |
Aug 09, 2021 | 11.80 | 11.81 | 11.12 | 11.15 | 5,327,507 | -0.70(-5.94%) |
Aug 06, 2021 | 12.39 | 12.44 | 11.39 | 11.86 | 6,028,620 | -0.14(-1.17%) |
Aug 05, 2021 | 11.69 | 12.10 | 11.65 | 12.00 | 3,645,158 | +0.39(+3.38%) |
Aug 04, 2021 | 11.79 | 11.91 | 11.51 | 11.60 | 1,344,653 | -0.15(-1.25%) |
Aug 03, 2021 | 11.74 | 11.75 | 11.27 | 11.75 | 1,683,642 | +0.01(+0.05%) |
Aug 02, 2021 | 11.81 | 12.09 | 11.60 | 11.74 | 2,015,895 | +0.10(+0.84%) |
Jul 30, 2021 | 11.85 | 11.87 | 11.44 | 11.65 | 1,893,120 | -0.20(-1.70%) |
Jul 29, 2021 | 11.56 | 11.98 | 11.46 | 11.85 | 1,764,042 | +0.40(+3.47%) |
Jul 28, 2021 | 11.32 | 11.64 | 11.15 | 11.45 | 1,350,194 | +0.23(+2.07%) |
Jul 27, 2021 | 11.54 | 11.54 | 10.80 | 11.22 | 2,634,136 | -0.34(-2.91%) |
Jul 26, 2021 | 11.37 | 11.71 | 11.32 | 11.56 | 2,266,977 | +0.21(+1.89%) |
Jul 23, 2021 | 11.63 | 11.65 | 11.18 | 11.34 | 1,787,385 | -0.11(-0.96%) |
Jul 22, 2021 | 11.37 | 11.46 | 11.08 | 11.45 | 1,603,571 | +0.12(+1.08%) |
Jul 21, 2021 | 10.80 | 11.40 | 10.70 | 11.33 | 2,086,243 | +0.69(+6.44%) |
Jul 20, 2021 | 10.86 | 10.88 | 10.50 | 10.64 | 2,513,409 | -0.09(-0.80%) |
Jul 19, 2021 | 10.19 | 10.77 | 10.14 | 10.73 | 4,540,207 | +0.12(+1.10%) |
Jul 16, 2021 | 11.52 | 11.61 | 10.56 | 10.61 | 5,200,221 | -0.86(-7.47%) |
Jul 15, 2021 | 11.35 | 11.79 | 11.27 | 11.47 | 2,183,334 | +0.06(+0.48%) |
Jul 14, 2021 | 11.68 | 12.04 | 11.36 | 11.41 | 3,178,028 | -0.25(-2.15%) |
Jul 13, 2021 | 12.22 | 12.30 | 11.61 | 11.67 | 2,927,281 | -0.79(-6.34%) |
Jul 12, 2021 | 12.55 | 12.55 | 12.15 | 12.45 | 1,326,169 | -0.12(-0.97%) |
Jul 09, 2021 | 12.41 | 12.70 | 12.19 | 12.58 | 1,965,262 | +0.33(+2.70%) |
Jul 08, 2021 | 12.06 | 12.38 | 11.95 | 12.25 | 2,337,825 | -0.45(-3.57%) |
Jul 07, 2021 | 12.74 | 12.93 | 12.33 | 12.70 | 2,160,582 | +0.09(+0.73%) |
Jul 06, 2021 | 12.60 | 12.74 | 12.06 | 12.61 | 2,540,483 | +0.01(+0.10%) |
Jul 02, 2021 | 12.64 | 12.96 | 12.39 | 12.60 | 5,048,185 | -0.47(-3.61%) |