Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 15.70 | 15.83 | 15.37 | 15.60 | 1,828,811 | -0.10(-0.65%) |
Sep 29, 2021 | 15.52 | 15.78 | 15.34 | 15.70 | 1,466,285 | +0.05(+0.30%) |
Sep 28, 2021 | 16.10 | 16.12 | 15.60 | 15.65 | 2,223,850 | -0.16(-1.00%) |
Sep 27, 2021 | 15.13 | 15.86 | 15.13 | 15.81 | 2,690,919 | +1.10(+7.49%) |
Sep 24, 2021 | 14.49 | 14.88 | 14.47 | 14.71 | 1,742,298 | +0.10(+0.70%) |
Sep 23, 2021 | 14.09 | 14.66 | 13.99 | 14.61 | 1,685,528 | +0.65(+4.64%) |
Sep 22, 2021 | 13.75 | 14.13 | 13.74 | 13.96 | 2,062,315 | +0.51(+3.77%) |
Sep 21, 2021 | 13.64 | 13.71 | 13.20 | 13.45 | 860,384 | -0.01(-0.07%) |
Sep 20, 2021 | 13.48 | 13.69 | 13.22 | 13.46 | 1,727,154 | -0.53(-3.76%) |
Sep 17, 2021 | 14.10 | 14.30 | 13.95 | 13.99 | 1,272,590 | -0.18(-1.30%) |
Sep 16, 2021 | 14.24 | 14.26 | 13.95 | 14.17 | 1,256,459 | -0.17(-1.16%) |
Sep 15, 2021 | 13.78 | 14.35 | 13.78 | 14.34 | 1,561,236 | +0.84(+6.22%) |
Sep 14, 2021 | 13.95 | 13.97 | 13.39 | 13.50 | 1,306,235 | -0.30(-2.20%) |
Sep 13, 2021 | 13.48 | 13.88 | 13.48 | 13.80 | 1,728,335 | +0.59(+4.47%) |
Sep 10, 2021 | 13.56 | 13.59 | 13.21 | 13.21 | 801,325 | -0.10(-0.76%) |
Sep 09, 2021 | 13.12 | 13.49 | 13.02 | 13.31 | 1,214,022 | +0.09(+0.70%) |
Sep 08, 2021 | 13.41 | 13.57 | 13.18 | 13.22 | 1,511,263 | -0.09(-0.69%) |
Sep 07, 2021 | 13.27 | 13.52 | 13.22 | 13.31 | 915,561 | -0.08(-0.62%) |
Sep 03, 2021 | 13.40 | 13.54 | 13.25 | 13.40 | 2,753,886 | +0.01(+0.07%) |
Sep 02, 2021 | 13.00 | 13.55 | 13.00 | 13.39 | 1,480,795 | +0.54(+4.24%) |
Sep 01, 2021 | 12.84 | 12.91 | 12.72 | 12.84 | 1,227,442 | -0.03(-0.21%) |
Aug 31, 2021 | 12.70 | 13.02 | 12.63 | 12.87 | 1,057,864 | +0.09(+0.72%) |
Aug 30, 2021 | 13.04 | 13.08 | 12.76 | 12.78 | 1,055,765 | -0.18(-1.35%) |
Aug 27, 2021 | 12.48 | 13.06 | 12.48 | 12.95 | 1,365,909 | +0.64(+5.16%) |
Aug 26, 2021 | 12.44 | 12.55 | 12.24 | 12.32 | 1,129,400 | -0.22(-1.76%) |
Aug 25, 2021 | 12.32 | 12.66 | 12.16 | 12.54 | 1,471,309 | +0.26(+2.10%) |
Aug 24, 2021 | 12.13 | 12.35 | 12.09 | 12.28 | 1,028,602 | +0.29(+2.46%) |
Aug 23, 2021 | 11.82 | 12.03 | 11.82 | 11.99 | 2,316,042 | +0.53(+4.67%) |
Aug 20, 2021 | 11.28 | 11.49 | 11.21 | 11.45 | 566,064 | +0.07(+0.65%) |
Aug 19, 2021 | 11.44 | 11.61 | 11.16 | 11.38 | 1,361,570 | -0.35(-2.99%) |
Aug 18, 2021 | 12.11 | 12.23 | 11.70 | 11.73 | 974,602 | -0.33(-2.75%) |
Aug 17, 2021 | 12.08 | 12.36 | 11.97 | 12.06 | 1,520,228 | -0.09(-0.76%) |
Aug 16, 2021 | 12.33 | 12.33 | 12.07 | 12.15 | 1,149,852 | -0.36(-2.87%) |
Aug 13, 2021 | 12.92 | 12.93 | 12.50 | 12.51 | 1,276,815 | -0.44(-3.42%) |
Aug 12, 2021 | 12.94 | 13.09 | 12.73 | 12.95 | 720,670 | -0.05(-0.35%) |
Aug 11, 2021 | 12.85 | 13.00 | 12.62 | 13.00 | 1,288,756 | +0.08(+0.64%) |
Aug 10, 2021 | 12.63 | 12.99 | 12.61 | 12.92 | 785,734 | +0.38(+3.01%) |
Aug 09, 2021 | 12.58 | 12.68 | 12.39 | 12.54 | 1,172,677 | -0.27(-2.09%) |
Aug 06, 2021 | 12.86 | 13.00 | 12.72 | 12.81 | 2,044,491 | +0.12(+0.94%) |
Aug 05, 2021 | 12.56 | 12.98 | 12.56 | 12.69 | 1,228,861 | +0.23(+1.85%) |
Aug 04, 2021 | 12.71 | 12.88 | 12.40 | 12.46 | 1,765,435 | -0.53(-4.12%) |
Aug 03, 2021 | 12.68 | 13.06 | 12.47 | 12.99 | 2,006,478 | +0.26(+2.03%) |
Aug 02, 2021 | 13.04 | 13.39 | 12.70 | 12.73 | 1,477,229 | -0.29(-2.26%) |
Jul 30, 2021 | 13.17 | 13.18 | 12.90 | 13.03 | 1,225,039 | -0.22(-1.67%) |
Jul 29, 2021 | 13.38 | 13.40 | 13.05 | 13.25 | 1,933,698 | -0.02(-0.14%) |
Jul 28, 2021 | 13.09 | 13.40 | 12.89 | 13.27 | 1,050,059 | +0.28(+2.13%) |
Jul 27, 2021 | 13.31 | 13.31 | 12.84 | 12.99 | 1,968,743 | -0.46(-3.43%) |
Jul 26, 2021 | 12.93 | 13.50 | 12.93 | 13.45 | 1,224,657 | +0.46(+3.55%) |
Jul 23, 2021 | 13.19 | 13.19 | 12.79 | 12.99 | 2,006,403 | -0.14(-1.05%) |
Jul 22, 2021 | 13.30 | 13.30 | 12.92 | 13.13 | 2,196,375 | -0.14(-1.04%) |
Jul 21, 2021 | 12.97 | 13.47 | 12.97 | 13.27 | 2,433,408 | +0.53(+4.20%) |
Jul 20, 2021 | 12.40 | 12.80 | 12.24 | 12.73 | 2,058,052 | +0.38(+3.06%) |
Jul 19, 2021 | 12.43 | 12.67 | 12.14 | 12.35 | 2,378,171 | -0.60(-4.63%) |
Jul 16, 2021 | 13.63 | 13.64 | 12.90 | 12.95 | 2,176,909 | -0.54(-4.03%) |
Jul 15, 2021 | 13.65 | 13.88 | 13.39 | 13.50 | 1,647,990 | -0.35(-2.53%) |
Jul 14, 2021 | 14.59 | 14.79 | 13.79 | 13.85 | 1,935,151 | -0.68(-4.70%) |
Jul 13, 2021 | 14.60 | 14.76 | 14.47 | 14.53 | 815,437 | -0.13(-0.88%) |
Jul 12, 2021 | 14.58 | 14.81 | 14.40 | 14.66 | 901,381 | -0.11(-0.75%) |
Jul 09, 2021 | 14.61 | 14.81 | 14.43 | 14.77 | 951,234 | +0.34(+2.36%) |
Jul 08, 2021 | 13.98 | 14.62 | 13.92 | 14.43 | 1,595,146 | +0.12(+0.84%) |
Jul 07, 2021 | 14.66 | 14.86 | 14.10 | 14.31 | 1,743,516 | -0.35(-2.39%) |
Jul 06, 2021 | 15.28 | 15.28 | 14.57 | 14.66 | 2,115,773 | -0.60(-3.93%) |
Jul 02, 2021 | 15.47 | 15.47 | 15.21 | 15.26 | 1,828,022 | -0.27(-1.72%) |