Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 17.08 | 17.74 | 16.72 | 17.49 | 972,368 | +0.32(+1.87%) |
Sep 29, 2021 | 17.23 | 17.41 | 16.72 | 17.17 | 862,151 | -0.03(-0.16%) |
Sep 28, 2021 | 17.17 | 17.51 | 16.64 | 17.20 | 1,254,280 | +0.23(+1.33%) |
Sep 27, 2021 | 16.20 | 17.14 | 16.18 | 16.97 | 1,504,675 | +1.40(+8.96%) |
Sep 24, 2021 | 14.91 | 15.63 | 14.77 | 15.57 | 738,144 | +0.68(+4.56%) |
Sep 23, 2021 | 15.09 | 15.18 | 14.59 | 14.90 | 720,982 | -0.02(-0.13%) |
Sep 22, 2021 | 14.60 | 15.05 | 14.60 | 14.91 | 465,415 | +0.67(+4.70%) |
Sep 21, 2021 | 14.23 | 14.52 | 14.06 | 14.24 | 534,991 | +0.26(+1.89%) |
Sep 20, 2021 | 14.57 | 14.66 | 13.81 | 13.98 | 1,487,243 | -1.19(-7.84%) |
Sep 17, 2021 | 15.33 | 15.42 | 15.03 | 15.17 | 603,728 | -0.21(-1.35%) |
Sep 16, 2021 | 15.45 | 15.60 | 15.10 | 15.38 | 688,862 | -0.08(-0.55%) |
Sep 15, 2021 | 15.09 | 15.53 | 15.09 | 15.46 | 485,648 | +0.43(+2.89%) |
Sep 14, 2021 | 15.81 | 15.81 | 14.92 | 15.03 | 603,693 | -0.48(-3.10%) |
Sep 13, 2021 | 15.38 | 15.78 | 15.27 | 15.51 | 573,255 | +0.32(+2.11%) |
Sep 10, 2021 | 15.92 | 15.94 | 15.11 | 15.19 | 661,638 | -0.49(-3.13%) |
Sep 09, 2021 | 15.60 | 16.11 | 15.42 | 15.68 | 657,041 | +0.23(+1.47%) |
Sep 08, 2021 | 16.21 | 16.46 | 15.35 | 15.45 | 988,041 | -0.95(-5.81%) |
Sep 07, 2021 | 16.08 | 16.66 | 16.02 | 16.41 | 661,977 | +0.34(+2.10%) |
Sep 03, 2021 | 16.14 | 16.16 | 15.67 | 16.07 | 606,113 | -0.15(-0.93%) |
Sep 02, 2021 | 16.19 | 16.54 | 16.06 | 16.22 | 697,398 | +0.09(+0.58%) |
Sep 01, 2021 | 15.28 | 16.19 | 15.17 | 16.12 | 1,415,644 | +0.92(+6.05%) |
Aug 31, 2021 | 14.68 | 15.20 | 14.67 | 15.20 | 792,031 | +0.45(+3.05%) |
Aug 30, 2021 | 15.01 | 15.36 | 14.64 | 14.75 | 839,932 | -0.03(-0.19%) |
Aug 27, 2021 | 14.31 | 14.79 | 14.18 | 14.78 | 731,826 | +0.59(+4.16%) |
Aug 26, 2021 | 14.45 | 14.58 | 14.11 | 14.19 | 438,106 | -0.26(-1.82%) |
Aug 25, 2021 | 14.59 | 14.59 | 14.19 | 14.45 | 401,516 | -0.02(-0.13%) |
Aug 24, 2021 | 14.55 | 14.72 | 14.29 | 14.47 | 450,021 | +0.11(+0.78%) |
Aug 23, 2021 | 13.80 | 14.36 | 13.80 | 14.36 | 568,614 | +0.72(+5.30%) |
Aug 20, 2021 | 13.43 | 13.76 | 13.42 | 13.64 | 535,161 | +0.08(+0.62%) |
Aug 19, 2021 | 14.02 | 14.11 | 13.37 | 13.55 | 835,592 | -0.56(-3.99%) |
Aug 18, 2021 | 14.59 | 14.81 | 14.09 | 14.12 | 699,610 | -0.31(-2.15%) |
Aug 17, 2021 | 14.17 | 14.75 | 14.14 | 14.43 | 718,415 | -0.01(-0.07%) |
Aug 16, 2021 | 14.26 | 14.60 | 14.16 | 14.44 | 787,728 | +0.02(+0.13%) |
Aug 13, 2021 | 14.73 | 14.76 | 14.27 | 14.42 | 966,513 | -0.29(-1.98%) |
Aug 12, 2021 | 14.74 | 14.79 | 14.21 | 14.71 | 1,230,306 | +0.06(+0.38%) |
Aug 11, 2021 | 14.02 | 14.71 | 14.01 | 14.65 | 1,202,166 | +0.72(+5.18%) |
Aug 10, 2021 | 13.61 | 14.05 | 13.40 | 13.93 | 749,856 | +0.42(+3.13%) |
Aug 09, 2021 | 13.80 | 13.99 | 13.41 | 13.51 | 1,031,165 | -0.50(-3.55%) |
Aug 06, 2021 | 13.32 | 14.16 | 13.23 | 14.00 | 2,340,039 | +0.96(+7.33%) |
Aug 05, 2021 | 14.62 | 14.99 | 12.81 | 13.05 | 3,371,385 | -1.36(-9.44%) |
Aug 04, 2021 | 14.89 | 15.02 | 14.19 | 14.41 | 1,472,285 | -0.79(-5.19%) |
Aug 03, 2021 | 15.21 | 15.31 | 14.48 | 15.20 | 1,405,980 | -0.26(-1.70%) |
Aug 02, 2021 | 15.47 | 15.89 | 15.23 | 15.46 | 653,354 | +0.12(+0.79%) |
Jul 30, 2021 | 15.50 | 15.94 | 15.16 | 15.34 | 788,030 | -0.33(-2.10%) |
Jul 29, 2021 | 15.88 | 15.97 | 15.43 | 15.66 | 629,971 | +0.01(+0.06%) |
Jul 28, 2021 | 15.66 | 15.89 | 15.39 | 15.65 | 571,523 | +0.24(+1.58%) |
Jul 27, 2021 | 15.35 | 15.51 | 14.89 | 15.41 | 732,362 | -0.25(-1.62%) |
Jul 26, 2021 | 15.40 | 16.17 | 15.37 | 15.66 | 561,127 | +0.26(+1.71%) |
Jul 23, 2021 | 16.06 | 16.06 | 15.30 | 15.40 | 770,598 | -0.30(-1.91%) |
Jul 22, 2021 | 16.45 | 16.56 | 15.58 | 15.70 | 991,274 | -0.68(-4.12%) |
Jul 21, 2021 | 15.76 | 16.58 | 15.74 | 16.38 | 1,188,217 | +0.78(+4.99%) |
Jul 20, 2021 | 15.48 | 15.77 | 15.11 | 15.60 | 966,918 | +0.09(+0.60%) |
Jul 19, 2021 | 14.93 | 15.51 | 14.83 | 15.50 | 1,420,574 | +0.03(+0.18%) |
Jul 16, 2021 | 16.87 | 16.95 | 15.40 | 15.48 | 1,399,119 | -0.98(-5.93%) |
Jul 15, 2021 | 16.56 | 16.95 | 16.38 | 16.45 | 1,051,310 | -0.50(-2.93%) |
Jul 14, 2021 | 17.28 | 17.93 | 16.86 | 16.95 | 1,154,927 | -0.03(-0.17%) |
Jul 13, 2021 | 18.25 | 18.25 | 16.94 | 16.98 | 2,176,323 | -1.38(-7.51%) |
Jul 12, 2021 | 18.65 | 18.78 | 18.19 | 18.36 | 861,983 | -0.67(-3.50%) |
Jul 09, 2021 | 18.76 | 19.03 | 18.61 | 19.02 | 489,809 | +0.49(+2.63%) |
Jul 08, 2021 | 18.20 | 18.76 | 18.15 | 18.53 | 847,450 | -0.14(-0.75%) |
Jul 07, 2021 | 19.89 | 20.11 | 18.43 | 18.67 | 2,220,291 | -1.33(-6.66%) |
Jul 06, 2021 | 20.32 | 20.40 | 19.72 | 20.01 | 745,081 | -0.08(-0.42%) |
Jul 02, 2021 | 20.26 | 20.36 | 19.67 | 20.09 | 886,706 | -0.17(-0.83%) |