Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 14.78 | 15.12 | 14.76 | 14.78 | 404,349 | +0.05(+0.32%) |
Sep 29, 2021 | 14.68 | 14.95 | 14.61 | 14.73 | 362,070 | -0.02(-0.13%) |
Sep 28, 2021 | 15.09 | 15.39 | 14.73 | 14.75 | 363,323 | -0.18(-1.21%) |
Sep 27, 2021 | 15.18 | 15.44 | 14.91 | 14.93 | 353,383 | +0.02(+0.13%) |
Sep 24, 2021 | 15.09 | 15.27 | 14.90 | 14.91 | 198,400 | -0.17(-1.13%) |
Sep 23, 2021 | 15.01 | 15.35 | 14.99 | 15.09 | 272,830 | +0.27(+1.80%) |
Sep 22, 2021 | 14.78 | 15.14 | 14.78 | 14.82 | 264,616 | +0.22(+1.50%) |
Sep 21, 2021 | 14.36 | 14.78 | 14.16 | 14.60 | 377,737 | +0.40(+2.81%) |
Sep 20, 2021 | 13.94 | 14.88 | 13.94 | 14.20 | 446,608 | -0.54(-3.67%) |
Sep 17, 2021 | 15.56 | 15.56 | 14.69 | 14.74 | 472,329 | -0.82(-5.25%) |
Sep 16, 2021 | 15.54 | 15.72 | 15.49 | 15.56 | 130,237 | -0.02(-0.12%) |
Sep 15, 2021 | 15.45 | 15.74 | 15.32 | 15.58 | 118,632 | +0.15(+0.99%) |
Sep 14, 2021 | 16.04 | 16.06 | 15.27 | 15.43 | 244,577 | -0.40(-2.52%) |
Sep 13, 2021 | 15.90 | 16.24 | 15.68 | 15.83 | 265,924 | +0.09(+0.60%) |
Sep 10, 2021 | 16.19 | 16.25 | 15.72 | 15.73 | 308,680 | -0.44(-2.70%) |
Sep 09, 2021 | 15.78 | 16.19 | 15.44 | 16.17 | 563,521 | +0.38(+2.41%) |
Sep 08, 2021 | 15.96 | 16.24 | 14.86 | 15.79 | 1,994,273 | -0.30(-1.89%) |
Sep 07, 2021 | 15.34 | 16.35 | 15.26 | 16.09 | 1,326,157 | +0.73(+4.76%) |
Sep 03, 2021 | 14.58 | 15.68 | 14.41 | 15.36 | 1,667,533 | +0.66(+4.46%) |
Sep 02, 2021 | 13.40 | 14.79 | 13.40 | 14.71 | 1,159,422 | +1.32(+9.87%) |
Sep 01, 2021 | 13.16 | 13.44 | 13.12 | 13.38 | 510,351 | +0.17(+1.29%) |
Aug 31, 2021 | 13.21 | 13.26 | 13.07 | 13.21 | 265,690 | -0.02(-0.14%) |
Aug 30, 2021 | 13.38 | 13.38 | 13.20 | 13.23 | 175,138 | -0.11(-0.85%) |
Aug 27, 2021 | 13.12 | 13.38 | 13.08 | 13.35 | 104,854 | +0.22(+1.67%) |
Aug 26, 2021 | 13.26 | 13.31 | 13.09 | 13.13 | 66,877 | -0.13(-1.00%) |
Aug 25, 2021 | 13.37 | 13.37 | 13.23 | 13.26 | 92,319 | -0.09(-0.64%) |
Aug 24, 2021 | 13.29 | 13.36 | 13.19 | 13.35 | 116,536 | +0.19(+1.45%) |
Aug 23, 2021 | 12.98 | 13.25 | 12.97 | 13.16 | 161,253 | +0.12(+0.95%) |
Aug 20, 2021 | 13.03 | 13.15 | 12.95 | 13.03 | 94,544 | -0.01(-0.07%) |
Aug 19, 2021 | 13.14 | 13.15 | 12.74 | 13.04 | 235,591 | -0.15(-1.15%) |
Aug 18, 2021 | 13.36 | 13.50 | 13.19 | 13.19 | 301,054 | -0.07(-0.50%) |
Aug 17, 2021 | 13.40 | 13.64 | 13.22 | 13.26 | 210,168 | -0.16(-1.20%) |
Aug 16, 2021 | 13.26 | 13.55 | 13.17 | 13.42 | 180,912 | +0.12(+0.93%) |
Aug 13, 2021 | 13.31 | 13.38 | 13.09 | 13.30 | 224,285 | +0.04(+0.29%) |
Aug 12, 2021 | 13.40 | 13.42 | 13.21 | 13.26 | 220,828 | -0.02(-0.14%) |
Aug 11, 2021 | 12.92 | 13.34 | 12.92 | 13.28 | 300,369 | +0.40(+3.10%) |
Aug 10, 2021 | 12.78 | 13.00 | 12.55 | 12.88 | 618,846 | +0.09(+0.74%) |
Aug 09, 2021 | 12.58 | 12.92 | 12.47 | 12.78 | 483,807 | +0.23(+1.82%) |
Aug 06, 2021 | 12.59 | 12.73 | 12.47 | 12.56 | 338,209 | +0.00(+0.00%) |
Aug 05, 2021 | 12.98 | 13.08 | 12.53 | 12.56 | 311,057 | -0.43(-3.29%) |
Aug 04, 2021 | 13.12 | 13.23 | 12.83 | 12.98 | 306,456 | -0.14(-1.03%) |
Aug 03, 2021 | 13.36 | 13.46 | 13.05 | 13.12 | 345,460 | -0.20(-1.54%) |
Aug 02, 2021 | 13.46 | 13.70 | 13.32 | 13.32 | 177,538 | -0.17(-1.24%) |
Jul 30, 2021 | 13.54 | 13.54 | 13.32 | 13.49 | 140,702 | -0.04(-0.28%) |
Jul 29, 2021 | 13.53 | 13.65 | 13.42 | 13.53 | 101,172 | +0.01(+0.07%) |
Jul 28, 2021 | 13.50 | 13.69 | 13.36 | 13.52 | 429,028 | -0.04(-0.28%) |
Jul 27, 2021 | 13.72 | 13.72 | 13.50 | 13.56 | 73,299 | -0.16(-1.15%) |
Jul 26, 2021 | 13.50 | 13.75 | 13.47 | 13.72 | 107,496 | +0.31(+2.29%) |
Jul 23, 2021 | 13.37 | 13.53 | 13.22 | 13.41 | 129,636 | +0.02(+0.14%) |
Jul 22, 2021 | 13.51 | 13.52 | 13.22 | 13.39 | 128,360 | -0.12(-0.90%) |
Jul 21, 2021 | 13.46 | 13.74 | 13.38 | 13.51 | 307,162 | +0.19(+1.40%) |
Jul 20, 2021 | 13.19 | 13.32 | 13.04 | 13.32 | 221,076 | +0.22(+1.71%) |
Jul 19, 2021 | 13.14 | 13.22 | 12.81 | 13.10 | 266,265 | -0.21(-1.61%) |
Jul 16, 2021 | 13.38 | 13.45 | 13.26 | 13.32 | 158,950 | -0.08(-0.63%) |
Jul 15, 2021 | 13.44 | 13.58 | 13.28 | 13.40 | 149,318 | -0.14(-1.03%) |
Jul 14, 2021 | 13.86 | 13.86 | 13.48 | 13.54 | 124,792 | -0.21(-1.56%) |
Jul 13, 2021 | 13.87 | 13.91 | 13.71 | 13.75 | 114,636 | -0.24(-1.73%) |
Jul 12, 2021 | 13.81 | 14.06 | 13.77 | 14.00 | 76,917 | +0.09(+0.67%) |
Jul 09, 2021 | 13.82 | 14.04 | 13.70 | 13.90 | 181,164 | +0.18(+1.29%) |
Jul 08, 2021 | 13.74 | 13.92 | 13.41 | 13.73 | 209,470 | -0.20(-1.47%) |
Jul 07, 2021 | 14.06 | 14.08 | 13.85 | 13.93 | 100,267 | -0.05(-0.33%) |
Jul 06, 2021 | 14.25 | 14.25 | 13.92 | 13.98 | 127,767 | -0.23(-1.64%) |
Jul 02, 2021 | 14.24 | 14.31 | 14.08 | 14.21 | 85,800 | +0.10(+0.73%) |