Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 13.84 | 14.03 | 13.68 | 13.91 | 185,391 | +0.16(+1.16%) |
Sep 29, 2021 | 13.77 | 14.00 | 13.65 | 13.75 | 122,167 | -0.10(-0.72%) |
Sep 28, 2021 | 13.83 | 13.88 | 13.65 | 13.85 | 78,803 | -0.01(-0.07%) |
Sep 27, 2021 | 13.98 | 14.02 | 13.84 | 13.86 | 95,997 | -0.12(-0.86%) |
Sep 24, 2021 | 14.08 | 14.08 | 13.87 | 13.98 | 99,295 | -0.08(-0.57%) |
Sep 23, 2021 | 14.12 | 14.15 | 14.01 | 14.06 | 57,172 | -0.02(-0.14%) |
Sep 22, 2021 | 14.05 | 14.29 | 14.03 | 14.08 | 49,040 | -0.02(-0.14%) |
Sep 21, 2021 | 14.13 | 14.31 | 14.08 | 14.10 | 38,265 | +0.08(+0.57%) |
Sep 20, 2021 | 14.12 | 14.40 | 14.02 | 14.02 | 71,767 | -0.20(-1.41%) |
Sep 17, 2021 | 14.40 | 14.44 | 14.09 | 14.22 | 204,321 | -0.17(-1.18%) |
Sep 16, 2021 | 14.46 | 14.48 | 14.26 | 14.39 | 38,868 | -0.04(-0.28%) |
Sep 15, 2021 | 14.37 | 14.55 | 14.37 | 14.43 | 79,283 | +0.09(+0.63%) |
Sep 14, 2021 | 14.70 | 14.70 | 14.34 | 14.34 | 103,379 | -0.38(-2.58%) |
Sep 13, 2021 | 14.58 | 14.80 | 14.53 | 14.72 | 55,441 | +0.16(+1.10%) |
Sep 10, 2021 | 14.59 | 14.65 | 14.49 | 14.56 | 48,245 | +0.08(+0.55%) |
Sep 09, 2021 | 14.50 | 14.53 | 14.40 | 14.48 | 45,350 | -0.04(-0.28%) |
Sep 08, 2021 | 14.57 | 14.64 | 14.42 | 14.52 | 52,573 | -0.13(-0.89%) |
Sep 07, 2021 | 14.75 | 14.87 | 14.61 | 14.65 | 53,353 | -0.10(-0.68%) |
Sep 03, 2021 | 15.00 | 15.09 | 14.67 | 14.75 | 133,144 | -0.17(-1.14%) |
Sep 02, 2021 | 14.88 | 15.06 | 14.83 | 14.92 | 78,734 | +0.05(+0.34%) |
Sep 01, 2021 | 14.97 | 15.10 | 14.77 | 14.87 | 140,651 | -0.13(-0.87%) |
Aug 31, 2021 | 15.25 | 15.25 | 15.00 | 15.00 | 68,625 | -0.24(-1.57%) |
Aug 30, 2021 | 15.20 | 15.25 | 15.13 | 15.24 | 101,967 | +0.13(+0.86%) |
Aug 27, 2021 | 14.98 | 15.11 | 14.88 | 15.11 | 118,937 | +0.11(+0.73%) |
Aug 26, 2021 | 14.95 | 15.00 | 14.90 | 15.00 | 55,597 | +0.05(+0.33%) |
Aug 25, 2021 | 15.00 | 15.00 | 14.76 | 14.95 | 110,426 | -0.04(-0.27%) |
Aug 24, 2021 | 14.80 | 15.00 | 14.61 | 14.99 | 127,370 | +0.19(+1.28%) |
Aug 23, 2021 | 14.61 | 14.80 | 14.47 | 14.80 | 53,407 | +0.06(+0.41%) |
Aug 20, 2021 | 14.45 | 14.79 | 14.30 | 14.74 | 295,051 | +0.51(+3.58%) |
Aug 19, 2021 | 14.03 | 14.25 | 14.01 | 14.23 | 57,669 | +0.10(+0.71%) |
Aug 18, 2021 | 14.33 | 14.33 | 14.08 | 14.13 | 59,434 | -0.13(-0.91%) |
Aug 17, 2021 | 13.95 | 14.35 | 13.95 | 14.26 | 150,970 | +0.08(+0.56%) |
Aug 16, 2021 | 14.10 | 14.25 | 14.03 | 14.18 | 198,906 | +0.15(+1.07%) |
Aug 13, 2021 | 13.91 | 14.18 | 13.86 | 14.03 | 106,426 | +0.11(+0.79%) |
Aug 12, 2021 | 13.88 | 14.00 | 13.88 | 13.92 | 60,036 | +0.00(+0.00%) |
Aug 11, 2021 | 13.69 | 14.00 | 13.69 | 13.92 | 114,535 | +0.20(+1.46%) |
Aug 10, 2021 | 13.75 | 13.79 | 13.65 | 13.72 | 76,823 | +0.02(+0.15%) |
Aug 09, 2021 | 13.51 | 13.70 | 13.51 | 13.70 | 57,854 | +0.29(+2.16%) |
Aug 06, 2021 | 13.36 | 13.51 | 13.34 | 13.41 | 117,030 | +0.10(+0.75%) |
Aug 05, 2021 | 13.23 | 13.48 | 13.15 | 13.31 | 72,786 | +0.17(+1.29%) |
Aug 04, 2021 | 13.00 | 13.22 | 13.00 | 13.14 | 80,021 | +0.03(+0.23%) |
Aug 03, 2021 | 13.34 | 13.40 | 13.01 | 13.11 | 96,611 | -0.29(-2.16%) |
Aug 02, 2021 | 13.71 | 13.71 | 13.32 | 13.40 | 61,084 | -0.24(-1.76%) |
Jul 30, 2021 | 13.67 | 13.68 | 13.52 | 13.64 | 80,908 | -0.02(-0.15%) |
Jul 29, 2021 | 13.67 | 13.73 | 13.60 | 13.66 | 48,618 | -0.05(-0.36%) |
Jul 28, 2021 | 13.56 | 13.71 | 13.41 | 13.71 | 97,248 | +0.21(+1.56%) |
Jul 27, 2021 | 13.56 | 13.56 | 13.43 | 13.50 | 51,352 | -0.07(-0.52%) |
Jul 26, 2021 | 13.49 | 13.59 | 13.46 | 13.57 | 50,575 | +0.13(+0.97%) |
Jul 23, 2021 | 13.43 | 13.51 | 13.36 | 13.44 | 97,676 | +0.05(+0.37%) |
Jul 22, 2021 | 13.19 | 13.44 | 13.19 | 13.39 | 89,260 | +0.07(+0.53%) |
Jul 21, 2021 | 13.27 | 13.49 | 13.18 | 13.32 | 124,169 | +0.06(+0.45%) |
Jul 20, 2021 | 13.03 | 13.31 | 13.03 | 13.26 | 66,468 | +0.24(+1.84%) |
Jul 19, 2021 | 13.01 | 13.10 | 12.83 | 13.02 | 175,713 | -0.03(-0.23%) |
Jul 16, 2021 | 12.96 | 13.14 | 12.64 | 13.05 | 1,115,773 | +0.05(+0.38%) |
Jul 15, 2021 | 13.01 | 13.19 | 12.91 | 13.00 | 327,553 | -0.06(-0.46%) |
Jul 14, 2021 | 13.33 | 13.34 | 12.90 | 13.06 | 235,329 | -0.19(-1.43%) |
Jul 13, 2021 | 13.45 | 13.51 | 13.18 | 13.25 | 204,019 | -0.25(-1.85%) |
Jul 12, 2021 | 13.59 | 13.64 | 13.22 | 13.50 | 344,430 | -0.20(-1.46%) |
Jul 09, 2021 | 13.61 | 13.75 | 13.61 | 13.70 | 55,819 | +0.00(+0.00%) |
Jul 08, 2021 | 13.32 | 13.73 | 13.32 | 13.70 | 168,955 | +0.00(+0.00%) |
Jul 07, 2021 | 13.65 | 13.73 | 13.65 | 13.70 | 57,622 | +0.00(+0.00%) |
Jul 06, 2021 | 13.69 | 13.83 | 13.68 | 13.70 | 63,497 | -0.09(-0.65%) |
Jul 02, 2021 | 13.89 | 13.89 | 13.74 | 13.79 | 61,937 | +0.03(+0.22%) |