Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 14.48 | 14.71 | 13.92 | 13.99 | 1,467,857 | -0.24(-1.69%) |
Sep 29, 2021 | 14.65 | 14.92 | 14.20 | 14.23 | 1,226,873 | -0.15(-1.04%) |
Sep 28, 2021 | 15.00 | 15.19 | 14.35 | 14.38 | 2,239,863 | -0.78(-5.15%) |
Sep 27, 2021 | 15.79 | 15.79 | 14.81 | 15.16 | 1,471,807 | -0.13(-0.85%) |
Sep 24, 2021 | 16.15 | 16.15 | 15.22 | 15.29 | 1,114,364 | -0.60(-3.78%) |
Sep 23, 2021 | 15.50 | 16.20 | 15.45 | 15.89 | 1,261,575 | -0.26(-1.61%) |
Sep 22, 2021 | 15.40 | 16.39 | 15.40 | 16.15 | 1,724,934 | +1.10(+7.31%) |
Sep 21, 2021 | 16.75 | 17.35 | 14.75 | 15.05 | 5,021,697 | +0.50(+3.44%) |
Sep 20, 2021 | 15.10 | 15.47 | 14.11 | 14.55 | 2,176,785 | -1.40(-8.78%) |
Sep 17, 2021 | 15.11 | 16.23 | 15.10 | 15.95 | 906,441 | +0.35(+2.24%) |
Sep 16, 2021 | 16.35 | 16.42 | 15.51 | 15.60 | 1,526,203 | -0.82(-4.99%) |
Sep 15, 2021 | 17.51 | 17.79 | 16.11 | 16.42 | 2,316,547 | -1.06(-6.06%) |
Sep 14, 2021 | 17.00 | 17.50 | 16.91 | 17.48 | 2,756,592 | +0.65(+3.86%) |
Sep 13, 2021 | 16.15 | 16.99 | 16.15 | 16.83 | 1,964,331 | +0.73(+4.53%) |
Sep 10, 2021 | 16.06 | 16.67 | 16.05 | 16.10 | 1,737,094 | +0.05(+0.31%) |
Sep 09, 2021 | 16.14 | 16.20 | 15.65 | 16.05 | 763,459 | -0.04(-0.25%) |
Sep 08, 2021 | 15.48 | 16.48 | 15.45 | 16.09 | 4,481,616 | +0.65(+4.21%) |
Sep 07, 2021 | 14.91 | 15.48 | 14.81 | 15.44 | 5,144,010 | +0.96(+6.63%) |
Sep 03, 2021 | 14.70 | 14.86 | 14.38 | 14.48 | 1,265,491 | +0.33(+2.33%) |
Sep 02, 2021 | 13.08 | 14.74 | 13.01 | 14.15 | 3,171,045 | +1.01(+7.69%) |
Sep 01, 2021 | 13.13 | 13.25 | 13.02 | 13.14 | 871,830 | -0.01(-0.08%) |
Aug 31, 2021 | 13.20 | 13.25 | 12.92 | 13.15 | 1,353,607 | -0.20(-1.50%) |
Aug 30, 2021 | 13.66 | 13.69 | 12.91 | 13.35 | 1,211,749 | -0.33(-2.41%) |
Aug 27, 2021 | 13.97 | 13.99 | 13.56 | 13.68 | 633,775 | -0.26(-1.87%) |
Aug 26, 2021 | 13.95 | 14.09 | 13.62 | 13.94 | 574,227 | -0.01(-0.07%) |
Aug 25, 2021 | 13.88 | 14.08 | 13.56 | 13.95 | 653,068 | +0.05(+0.36%) |
Aug 24, 2021 | 13.68 | 14.00 | 13.64 | 13.90 | 1,109,129 | +0.36(+2.66%) |
Aug 23, 2021 | 13.79 | 13.80 | 13.30 | 13.54 | 994,390 | -0.15(-1.10%) |
Aug 20, 2021 | 13.53 | 13.88 | 13.52 | 13.69 | 937,325 | +0.09(+0.66%) |
Aug 19, 2021 | 13.85 | 13.90 | 13.50 | 13.60 | 1,670,675 | -0.42(-3.00%) |
Aug 18, 2021 | 13.65 | 14.07 | 13.55 | 14.02 | 1,123,839 | +0.55(+4.08%) |
Aug 17, 2021 | 13.93 | 14.00 | 13.30 | 13.47 | 2,128,831 | -1.03(-7.10%) |
Aug 16, 2021 | 14.67 | 14.85 | 14.15 | 14.50 | 1,434,433 | -0.29(-1.96%) |
Aug 13, 2021 | 14.68 | 14.91 | 14.53 | 14.79 | 1,577,150 | -0.11(-0.74%) |
Aug 12, 2021 | 14.06 | 15.00 | 14.00 | 14.90 | 2,670,277 | +1.12(+8.13%) |
Aug 11, 2021 | 14.20 | 14.35 | 13.76 | 13.78 | 3,395,389 | -0.75(-5.16%) |
Aug 10, 2021 | 14.69 | 14.70 | 14.00 | 14.53 | 1,409,135 | -0.19(-1.29%) |
Aug 09, 2021 | 14.79 | 15.15 | 14.50 | 14.72 | 1,063,171 | -0.08(-0.54%) |
Aug 06, 2021 | 14.67 | 15.15 | 14.49 | 14.80 | 1,214,072 | +0.06(+0.41%) |
Aug 05, 2021 | 15.11 | 15.50 | 13.65 | 14.74 | 3,216,063 | +0.24(+1.66%) |
Aug 04, 2021 | 14.23 | 14.50 | 14.06 | 14.50 | 1,687,793 | +0.49(+3.50%) |
Aug 03, 2021 | 13.75 | 14.06 | 13.30 | 14.01 | 1,273,590 | -0.38(-2.64%) |
Aug 02, 2021 | 12.80 | 14.39 | 12.80 | 14.39 | 3,263,843 | +1.97(+15.86%) |
Jul 30, 2021 | 12.19 | 12.49 | 11.90 | 12.42 | 1,405,870 | -0.23(-1.82%) |
Jul 29, 2021 | 12.55 | 12.65 | 12.08 | 12.65 | 1,337,464 | +0.68(+5.68%) |
Jul 28, 2021 | 11.93 | 12.50 | 11.80 | 11.97 | 3,847,187 | +1.02(+9.32%) |
Jul 27, 2021 | 11.90 | 12.19 | 10.38 | 10.95 | 7,626,179 | -1.43(-11.55%) |
Jul 26, 2021 | 12.22 | 12.95 | 11.65 | 12.38 | 6,893,607 | -0.79(-6.00%) |
Jul 23, 2021 | 13.55 | 13.70 | 13.10 | 13.17 | 3,795,939 | -1.28(-8.86%) |
Jul 22, 2021 | 14.83 | 15.10 | 14.20 | 14.45 | 2,024,028 | -0.39(-2.63%) |
Jul 21, 2021 | 14.50 | 15.18 | 14.27 | 14.84 | 1,961,521 | +0.45(+3.13%) |
Jul 20, 2021 | 13.13 | 14.77 | 13.10 | 14.39 | 2,246,325 | +1.33(+10.18%) |
Jul 19, 2021 | 12.30 | 13.10 | 12.03 | 13.06 | 2,609,071 | +0.18(+1.40%) |
Jul 16, 2021 | 13.35 | 13.85 | 12.84 | 12.88 | 1,304,123 | -0.52(-3.88%) |
Jul 15, 2021 | 13.48 | 13.85 | 12.91 | 13.40 | 2,225,751 | -0.51(-3.70%) |
Jul 14, 2021 | 14.70 | 14.76 | 13.77 | 13.91 | 3,019,572 | -1.00(-6.68%) |
Jul 13, 2021 | 15.41 | 15.65 | 14.40 | 14.91 | 4,330,878 | -0.50(-3.24%) |
Jul 12, 2021 | 14.55 | 15.43 | 14.10 | 15.41 | 7,653,728 | +1.47(+10.55%) |
Jul 09, 2021 | 12.40 | 13.99 | 12.33 | 13.94 | 3,560,915 | +1.86(+15.40%) |
Jul 08, 2021 | 12.09 | 12.30 | 11.71 | 12.08 | 2,485,094 | -0.82(-6.36%) |
Jul 07, 2021 | 14.25 | 14.30 | 12.54 | 12.90 | 3,768,076 | -0.55(-4.09%) |
Jul 06, 2021 | 13.09 | 14.06 | 12.92 | 13.45 | 9,392,982 | +0.97(+7.77%) |
Jul 02, 2021 | 11.41 | 12.59 | 11.41 | 12.48 | 6,375,529 | +1.15(+10.15%) |