Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 15.04 | 15.28 | 15.00 | 15.00 | 14,013 | -0.20(-1.32%) |
Sep 29, 2021 | 15.60 | 15.60 | 15.00 | 15.20 | 16,220 | -0.16(-1.04%) |
Sep 28, 2021 | 15.56 | 15.68 | 15.00 | 15.36 | 24,333 | -0.32(-2.04%) |
Sep 27, 2021 | 16.12 | 16.64 | 15.60 | 15.68 | 48,066 | -0.60(-3.69%) |
Sep 24, 2021 | 16.40 | 16.80 | 15.56 | 16.28 | 123,822 | +0.20(+1.24%) |
Sep 23, 2021 | 14.40 | 17.84 | 14.40 | 16.08 | 738,260 | +1.08(+7.20%) |
Sep 22, 2021 | 14.12 | 15.00 | 13.92 | 15.00 | 36,684 | +0.72(+5.04%) |
Sep 21, 2021 | 14.08 | 14.44 | 13.92 | 14.28 | 19,804 | +0.20(+1.42%) |
Sep 20, 2021 | 14.40 | 14.40 | 13.84 | 14.08 | 34,412 | -0.36(-2.49%) |
Sep 17, 2021 | 14.28 | 14.48 | 14.00 | 14.44 | 13,375 | +0.04(+0.28%) |
Sep 16, 2021 | 14.36 | 14.44 | 14.08 | 14.40 | 15,739 | -0.04(-0.28%) |
Sep 15, 2021 | 14.52 | 14.72 | 14.40 | 14.44 | 6,653 | -0.28(-1.90%) |
Sep 14, 2021 | 14.80 | 15.12 | 14.36 | 14.72 | 26,189 | -0.12(-0.81%) |
Sep 13, 2021 | 14.84 | 14.94 | 14.70 | 14.84 | 14,955 | -0.04(-0.27%) |
Sep 10, 2021 | 14.68 | 15.00 | 14.60 | 14.88 | 42,908 | +0.28(+1.92%) |
Sep 09, 2021 | 14.76 | 14.76 | 14.60 | 14.60 | 10,383 | -0.24(-1.62%) |
Sep 08, 2021 | 14.68 | 14.84 | 14.60 | 14.84 | 13,782 | +0.24(+1.64%) |
Sep 07, 2021 | 14.52 | 14.76 | 14.52 | 14.60 | 12,405 | +0.00(+0.00%) |
Sep 03, 2021 | 14.40 | 15.00 | 14.40 | 14.60 | 13,179 | -0.40(-2.67%) |
Sep 02, 2021 | 14.60 | 15.00 | 14.60 | 15.00 | 25,968 | +0.36(+2.46%) |
Sep 01, 2021 | 14.44 | 14.72 | 14.27 | 14.64 | 29,822 | +0.12(+0.83%) |
Aug 31, 2021 | 14.24 | 14.52 | 14.24 | 14.52 | 14,229 | +0.20(+1.40%) |
Aug 30, 2021 | 14.32 | 14.32 | 14.12 | 14.32 | 14,804 | -0.08(-0.56%) |
Aug 27, 2021 | 14.12 | 14.44 | 14.00 | 14.40 | 14,267 | +0.24(+1.69%) |
Aug 26, 2021 | 14.04 | 14.48 | 14.04 | 14.16 | 14,247 | +0.16(+1.14%) |
Aug 25, 2021 | 13.92 | 14.20 | 13.80 | 14.00 | 5,456 | -0.04(-0.28%) |
Aug 24, 2021 | 14.24 | 14.72 | 14.00 | 14.04 | 50,815 | -0.24(-1.68%) |
Aug 23, 2021 | 13.44 | 14.28 | 13.44 | 14.28 | 85,210 | +0.80(+5.93%) |
Aug 20, 2021 | 13.20 | 13.52 | 13.12 | 13.48 | 10,805 | +0.20(+1.51%) |
Aug 19, 2021 | 13.16 | 13.60 | 12.92 | 13.28 | 25,463 | -0.04(-0.30%) |
Aug 18, 2021 | 13.20 | 13.40 | 13.12 | 13.32 | 15,423 | +0.08(+0.60%) |
Aug 17, 2021 | 13.40 | 13.40 | 12.72 | 13.24 | 31,836 | -0.04(-0.30%) |
Aug 16, 2021 | 13.84 | 14.00 | 13.12 | 13.28 | 33,512 | -0.72(-5.14%) |
Aug 13, 2021 | 13.92 | 14.00 | 13.64 | 14.00 | 62,946 | +0.00(+0.00%) |
Aug 12, 2021 | 14.00 | 14.16 | 13.52 | 14.00 | 50,006 | +0.00(+0.00%) |
Aug 11, 2021 | 14.00 | 14.12 | 13.79 | 14.00 | 25,536 | +0.00(+0.00%) |
Aug 10, 2021 | 14.28 | 14.48 | 13.92 | 14.00 | 47,603 | -0.44(-3.05%) |
Aug 09, 2021 | 14.44 | 14.48 | 13.94 | 14.44 | 58,352 | +0.00(+0.00%) |
Aug 06, 2021 | 14.40 | 14.48 | 14.00 | 14.44 | 57,427 | -0.04(-0.28%) |
Aug 05, 2021 | 14.20 | 14.60 | 14.12 | 14.48 | 35,288 | +0.20(+1.40%) |
Aug 04, 2021 | 13.88 | 14.36 | 13.88 | 14.28 | 35,172 | +0.24(+1.71%) |
Aug 03, 2021 | 14.12 | 14.12 | 13.48 | 14.04 | 33,882 | -0.08(-0.57%) |
Aug 02, 2021 | 13.76 | 14.20 | 13.68 | 14.12 | 10,436 | +0.28(+2.02%) |
Jul 30, 2021 | 14.12 | 14.12 | 13.48 | 13.84 | 19,495 | -0.36(-2.54%) |
Jul 29, 2021 | 14.76 | 14.76 | 13.80 | 14.20 | 111,039 | -0.64(-4.31%) |
Jul 28, 2021 | 14.20 | 15.00 | 14.20 | 14.84 | 55,800 | +0.64(+4.51%) |
Jul 27, 2021 | 13.84 | 14.28 | 13.76 | 14.20 | 41,954 | +0.28(+2.01%) |
Jul 26, 2021 | 13.88 | 14.00 | 13.64 | 13.92 | 9,171 | -0.08(-0.57%) |
Jul 23, 2021 | 14.72 | 14.72 | 13.88 | 14.00 | 27,415 | -0.32(-2.23%) |
Jul 22, 2021 | 13.88 | 14.32 | 13.68 | 14.32 | 10,941 | +0.44(+3.17%) |
Jul 21, 2021 | 13.52 | 13.92 | 13.20 | 13.88 | 79,836 | +0.28(+2.06%) |
Jul 20, 2021 | 12.96 | 13.60 | 12.88 | 13.60 | 105,766 | +0.48(+3.66%) |
Jul 19, 2021 | 13.64 | 14.20 | 12.87 | 13.12 | 109,755 | -1.20(-8.38%) |
Jul 16, 2021 | 13.88 | 14.32 | 13.58 | 14.32 | 54,748 | +0.32(+2.29%) |
Jul 15, 2021 | 14.40 | 14.60 | 13.64 | 14.00 | 85,203 | -0.72(-4.89%) |
Jul 14, 2021 | 14.72 | 14.80 | 14.40 | 14.72 | 23,088 | -0.04(-0.27%) |
Jul 13, 2021 | 14.88 | 15.04 | 14.48 | 14.76 | 31,332 | -0.12(-0.81%) |
Jul 12, 2021 | 15.36 | 15.36 | 14.88 | 14.88 | 8,713 | -0.40(-2.62%) |
Jul 09, 2021 | 15.32 | 15.40 | 15.08 | 15.28 | 29,760 | -0.12(-0.78%) |
Jul 08, 2021 | 15.16 | 15.44 | 14.80 | 15.40 | 25,807 | -0.04(-0.26%) |
Jul 07, 2021 | 15.16 | 15.48 | 15.08 | 15.44 | 25,748 | -0.04(-0.26%) |
Jul 06, 2021 | 15.56 | 15.56 | 14.81 | 15.48 | 36,805 | -0.08(-0.51%) |
Jul 02, 2021 | 15.28 | 15.56 | 15.24 | 15.56 | 10,006 | +0.24(+1.57%) |