Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 17.84 | 17.84 | 17.46 | 17.56 | 2,311,734 | -0.21(-1.18%) |
Sep 29, 2021 | 17.80 | 17.88 | 17.75 | 17.77 | 1,018,281 | -0.03(-0.17%) |
Sep 28, 2021 | 17.64 | 17.86 | 17.59 | 17.80 | 1,049,891 | +0.07(+0.39%) |
Sep 27, 2021 | 17.56 | 17.77 | 17.52 | 17.73 | 1,250,808 | +0.20(+1.14%) |
Sep 24, 2021 | 17.38 | 17.55 | 17.38 | 17.53 | 703,943 | +0.08(+0.46%) |
Sep 23, 2021 | 17.47 | 17.65 | 17.39 | 17.45 | 1,817,071 | -0.04(-0.23%) |
Sep 22, 2021 | 17.29 | 17.50 | 17.29 | 17.49 | 1,467,450 | +0.20(+1.16%) |
Sep 21, 2021 | 17.30 | 17.34 | 17.25 | 17.29 | 1,400,082 | -0.01(-0.06%) |
Sep 20, 2021 | 17.25 | 17.34 | 17.22 | 17.30 | 2,067,305 | -0.04(-0.23%) |
Sep 17, 2021 | 17.35 | 17.36 | 17.22 | 17.34 | 2,606,060 | +0.04(+0.23%) |
Sep 16, 2021 | 17.40 | 17.40 | 17.28 | 17.30 | 1,537,529 | -0.13(-0.75%) |
Sep 15, 2021 | 17.33 | 17.45 | 17.26 | 17.43 | 1,028,373 | +0.07(+0.40%) |
Sep 14, 2021 | 17.33 | 17.42 | 17.30 | 17.36 | 3,320,533 | +0.16(+0.93%) |
Sep 13, 2021 | 17.33 | 17.39 | 17.20 | 17.20 | 1,582,882 | -0.09(-0.52%) |
Sep 10, 2021 | 17.37 | 17.37 | 16.91 | 17.29 | 1,993,418 | -0.04(-0.23%) |
Sep 09, 2021 | 17.36 | 17.39 | 17.28 | 17.33 | 1,822,085 | -0.02(-0.12%) |
Sep 08, 2021 | 17.34 | 17.41 | 17.28 | 17.35 | 1,813,268 | +0.01(+0.06%) |
Sep 07, 2021 | 17.37 | 17.41 | 17.31 | 17.34 | 2,520,549 | -0.04(-0.23%) |
Sep 03, 2021 | 17.40 | 17.44 | 17.33 | 17.38 | 2,220,974 | +0.04(+0.23%) |
Sep 02, 2021 | 17.42 | 17.48 | 17.34 | 17.34 | 1,933,429 | -0.05(-0.29%) |
Sep 01, 2021 | 17.29 | 17.40 | 17.24 | 17.39 | 1,902,018 | +0.16(+0.93%) |
Aug 31, 2021 | 17.21 | 17.35 | 17.21 | 17.23 | 2,454,166 | -0.04(-0.23%) |
Aug 30, 2021 | 17.32 | 17.38 | 17.03 | 17.27 | 3,148,432 | -0.05(-0.29%) |
Aug 27, 2021 | 17.38 | 17.48 | 17.30 | 17.32 | 5,260,559 | -0.07(-0.40%) |
Aug 26, 2021 | 17.38 | 17.50 | 17.25 | 17.39 | 4,995,792 | +0.05(+0.29%) |
Aug 25, 2021 | 17.50 | 17.62 | 17.30 | 17.34 | 7,574,703 | -0.14(-0.80%) |
Aug 24, 2021 | 17.61 | 17.65 | 17.46 | 17.48 | 14,899,387 | -0.11(-0.63%) |
Aug 23, 2021 | 17.72 | 17.76 | 17.37 | 17.59 | 69,917,688 | +11.50(+188.83%) |
Aug 20, 2021 | 5.830 | 6.160 | 5.800 | 6.090 | 470,070 | +0.23(+3.92%) |
Aug 19, 2021 | 6.270 | 6.320 | 5.840 | 5.860 | 760,670 | -0.49(-7.72%) |
Aug 18, 2021 | 6.230 | 6.550 | 6.230 | 6.350 | 592,969 | +0.10(+1.60%) |
Aug 17, 2021 | 6.330 | 6.330 | 6.000 | 6.250 | 1,015,455 | -0.14(-2.19%) |
Aug 16, 2021 | 6.260 | 6.540 | 6.050 | 6.390 | 818,633 | +0.16(+2.57%) |
Aug 13, 2021 | 6.180 | 6.490 | 6.000 | 6.230 | 766,097 | +0.13(+2.13%) |
Aug 12, 2021 | 6.300 | 6.320 | 5.990 | 6.100 | 763,331 | -0.18(-2.87%) |
Aug 11, 2021 | 6.420 | 6.420 | 6.110 | 6.280 | 669,981 | -0.10(-1.57%) |
Aug 10, 2021 | 6.430 | 6.460 | 6.170 | 6.380 | 710,554 | -0.04(-0.62%) |
Aug 09, 2021 | 6.550 | 6.650 | 6.420 | 6.420 | 540,042 | -0.16(-2.43%) |
Aug 06, 2021 | 6.850 | 6.850 | 6.459 | 6.580 | 567,909 | -0.12(-1.79%) |
Aug 05, 2021 | 6.530 | 6.830 | 6.470 | 6.700 | 1,563,129 | +0.21(+3.24%) |
Aug 04, 2021 | 6.490 | 6.645 | 6.417 | 6.490 | 860,419 | +0.00(+0.00%) |
Aug 03, 2021 | 6.420 | 6.590 | 6.350 | 6.490 | 725,528 | +0.07(+1.09%) |
Aug 02, 2021 | 6.510 | 6.600 | 6.400 | 6.420 | 541,202 | -0.11(-1.68%) |
Jul 30, 2021 | 6.620 | 6.780 | 6.425 | 6.530 | 725,227 | -0.12(-1.80%) |
Jul 29, 2021 | 6.910 | 6.945 | 6.590 | 6.650 | 626,748 | -0.17(-2.49%) |
Jul 28, 2021 | 6.590 | 6.965 | 6.540 | 6.820 | 805,390 | +0.29(+4.44%) |
Jul 27, 2021 | 6.770 | 6.980 | 6.490 | 6.530 | 1,331,487 | -0.27(-3.97%) |
Jul 26, 2021 | 7.230 | 7.230 | 6.720 | 6.800 | 1,184,201 | -0.40(-5.56%) |
Jul 23, 2021 | 7.410 | 7.410 | 7.095 | 7.200 | 619,278 | -0.18(-2.44%) |
Jul 22, 2021 | 7.810 | 7.850 | 7.340 | 7.380 | 534,837 | -0.46(-5.87%) |
Jul 21, 2021 | 7.780 | 8.020 | 7.665 | 7.840 | 624,164 | +0.17(+2.22%) |
Jul 20, 2021 | 7.430 | 7.730 | 7.370 | 7.670 | 1,373,119 | +0.21(+2.82%) |
Jul 19, 2021 | 7.400 | 7.610 | 7.320 | 7.460 | 656,169 | -0.04(-0.53%) |
Jul 16, 2021 | 7.910 | 7.960 | 7.450 | 7.500 | 1,233,705 | -0.30(-3.85%) |
Jul 15, 2021 | 7.830 | 7.920 | 7.450 | 7.800 | 989,617 | -0.03(-0.38%) |
Jul 14, 2021 | 8.170 | 8.180 | 7.710 | 7.830 | 918,697 | -0.26(-3.21%) |
Jul 13, 2021 | 8.450 | 8.460 | 7.970 | 8.090 | 712,054 | -0.37(-4.37%) |
Jul 12, 2021 | 8.550 | 8.670 | 8.420 | 8.460 | 663,181 | -0.04(-0.47%) |
Jul 09, 2021 | 8.670 | 8.670 | 8.360 | 8.500 | 613,363 | -0.13(-1.51%) |
Jul 08, 2021 | 8.490 | 8.765 | 8.460 | 8.630 | 670,103 | -0.22(-2.49%) |
Jul 07, 2021 | 9.000 | 9.066 | 8.510 | 8.850 | 744,344 | -0.12(-1.34%) |
Jul 06, 2021 | 9.740 | 9.820 | 8.960 | 8.970 | 722,201 | -0.73(-7.53%) |
Jul 02, 2021 | 9.890 | 9.990 | 9.670 | 9.700 | 429,129 | -0.19(-1.92%) |