Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 15.01 | 15.07 | 14.40 | 14.72 | 2,161,315 | -0.23(-1.54%) |
Sep 29, 2021 | 15.48 | 15.56 | 14.82 | 14.95 | 2,163,793 | -0.65(-4.17%) |
Sep 28, 2021 | 16.19 | 16.44 | 15.41 | 15.60 | 3,051,339 | -0.65(-4.00%) |
Sep 27, 2021 | 15.91 | 17.21 | 15.90 | 16.25 | 2,720,242 | +0.49(+3.11%) |
Sep 24, 2021 | 15.43 | 15.91 | 15.06 | 15.76 | 2,317,111 | +0.26(+1.68%) |
Sep 23, 2021 | 15.28 | 15.59 | 15.04 | 15.50 | 3,513,425 | +0.52(+3.47%) |
Sep 22, 2021 | 14.42 | 15.33 | 14.42 | 14.98 | 2,113,749 | +0.57(+3.96%) |
Sep 21, 2021 | 13.71 | 14.59 | 13.71 | 14.41 | 2,519,222 | +0.67(+4.88%) |
Sep 20, 2021 | 13.40 | 14.10 | 13.06 | 13.74 | 2,612,103 | -0.13(-0.94%) |
Sep 17, 2021 | 13.98 | 14.38 | 13.77 | 13.87 | 3,845,750 | -0.12(-0.86%) |
Sep 16, 2021 | 14.84 | 14.91 | 13.70 | 13.99 | 3,242,160 | -0.90(-6.04%) |
Sep 15, 2021 | 15.11 | 15.16 | 14.49 | 14.89 | 2,075,021 | -0.17(-1.13%) |
Sep 14, 2021 | 15.29 | 15.60 | 14.76 | 15.06 | 2,374,312 | -0.33(-2.14%) |
Sep 13, 2021 | 14.64 | 15.92 | 14.42 | 15.39 | 3,798,301 | +1.07(+7.47%) |
Sep 10, 2021 | 14.84 | 15.13 | 14.22 | 14.32 | 1,525,564 | -0.48(-3.24%) |
Sep 09, 2021 | 14.21 | 14.98 | 14.07 | 14.80 | 1,749,671 | +0.41(+2.85%) |
Sep 08, 2021 | 14.88 | 15.49 | 14.25 | 14.39 | 2,815,425 | -0.60(-4.00%) |
Sep 07, 2021 | 14.77 | 15.34 | 14.58 | 14.99 | 2,092,116 | +0.13(+0.87%) |
Sep 03, 2021 | 15.34 | 15.59 | 14.62 | 14.86 | 2,333,500 | -0.45(-2.94%) |
Sep 02, 2021 | 15.26 | 15.61 | 14.87 | 15.31 | 1,902,105 | +0.01(+0.07%) |
Sep 01, 2021 | 15.45 | 15.70 | 14.89 | 15.30 | 3,095,617 | -0.15(-0.97%) |
Aug 31, 2021 | 14.30 | 15.68 | 14.30 | 15.45 | 2,971,355 | +0.96(+6.63%) |
Aug 30, 2021 | 15.39 | 15.42 | 14.21 | 14.49 | 2,897,893 | -0.81(-5.29%) |
Aug 27, 2021 | 14.39 | 15.54 | 14.36 | 15.30 | 1,889,486 | +0.97(+6.77%) |
Aug 26, 2021 | 14.58 | 15.09 | 14.18 | 14.33 | 1,077,015 | -0.40(-2.72%) |
Aug 25, 2021 | 14.85 | 15.51 | 14.59 | 14.73 | 2,147,551 | -0.13(-0.87%) |
Aug 24, 2021 | 14.08 | 15.03 | 14.01 | 14.86 | 2,376,729 | +0.98(+7.06%) |
Aug 23, 2021 | 13.45 | 14.41 | 13.35 | 13.88 | 3,175,810 | +0.63(+4.75%) |
Aug 20, 2021 | 12.67 | 13.71 | 12.31 | 13.25 | 2,757,113 | +0.59(+4.66%) |
Aug 19, 2021 | 13.23 | 13.67 | 12.22 | 12.66 | 5,063,258 | -1.25(-8.99%) |
Aug 18, 2021 | 13.66 | 14.35 | 13.13 | 13.91 | 2,507,429 | +0.54(+4.04%) |
Aug 17, 2021 | 13.30 | 13.67 | 12.92 | 13.37 | 2,579,500 | -0.13(-0.96%) |
Aug 16, 2021 | 13.83 | 14.00 | 13.07 | 13.50 | 1,739,180 | -0.53(-3.78%) |
Aug 13, 2021 | 14.21 | 14.61 | 13.69 | 14.03 | 1,577,395 | -0.23(-1.61%) |
Aug 12, 2021 | 15.78 | 15.79 | 14.05 | 14.26 | 3,194,016 | -1.60(-10.09%) |
Aug 11, 2021 | 15.21 | 16.17 | 14.66 | 15.86 | 2,792,950 | +0.47(+3.05%) |
Aug 10, 2021 | 14.35 | 15.65 | 14.22 | 15.39 | 2,642,093 | +1.04(+7.25%) |
Aug 09, 2021 | 15.02 | 15.02 | 13.82 | 14.35 | 3,462,469 | -0.80(-5.28%) |
Aug 06, 2021 | 14.42 | 15.23 | 14.37 | 15.15 | 1,800,118 | +0.71(+4.92%) |
Aug 05, 2021 | 13.94 | 15.05 | 13.93 | 14.44 | 1,950,508 | +0.62(+4.49%) |
Aug 04, 2021 | 14.69 | 15.15 | 13.37 | 13.82 | 4,506,211 | -1.07(-7.19%) |
Aug 03, 2021 | 15.35 | 15.38 | 14.24 | 14.89 | 3,903,999 | -0.40(-2.62%) |
Aug 02, 2021 | 16.45 | 16.83 | 15.22 | 15.29 | 3,417,511 | -0.91(-5.62%) |
Jul 30, 2021 | 17.56 | 17.63 | 16.15 | 16.20 | 2,901,915 | -1.60(-8.99%) |
Jul 29, 2021 | 16.80 | 18.69 | 16.54 | 17.80 | 2,695,384 | +1.25(+7.55%) |
Jul 28, 2021 | 17.00 | 17.03 | 16.18 | 16.55 | 2,434,317 | -0.53(-3.10%) |
Jul 27, 2021 | 17.49 | 17.89 | 16.66 | 17.08 | 2,181,510 | -0.80(-4.47%) |
Jul 26, 2021 | 16.61 | 18.22 | 16.61 | 17.88 | 2,348,357 | +0.90(+5.30%) |
Jul 23, 2021 | 18.50 | 18.86 | 16.64 | 16.98 | 2,796,494 | -1.87(-9.92%) |
Jul 22, 2021 | 18.21 | 19.15 | 17.53 | 18.85 | 3,467,091 | +0.27(+1.45%) |
Jul 21, 2021 | 17.14 | 19.79 | 17.11 | 18.58 | 4,708,890 | +2.14(+13.02%) |
Jul 20, 2021 | 16.75 | 16.85 | 15.62 | 16.44 | 3,622,411 | -0.32(-1.91%) |
Jul 19, 2021 | 16.12 | 17.16 | 15.05 | 16.76 | 4,969,892 | -1.44(-7.91%) |
Jul 16, 2021 | 20.30 | 20.30 | 18.20 | 18.20 | 2,530,537 | -1.70(-8.54%) |
Jul 15, 2021 | 21.00 | 21.20 | 19.90 | 19.90 | 2,337,040 | -1.60(-7.44%) |
Jul 14, 2021 | 20.30 | 22.65 | 20.00 | 21.50 | 5,217,421 | +2.10(+10.82%) |
Jul 13, 2021 | 22.00 | 22.30 | 19.40 | 19.40 | 4,149,496 | -2.70(-12.22%) |
Jul 12, 2021 | 23.20 | 24.40 | 21.90 | 22.10 | 2,232,074 | -1.10(-4.74%) |
Jul 09, 2021 | 24.70 | 24.70 | 23.10 | 23.20 | 2,288,068 | -1.10(-4.53%) |
Jul 08, 2021 | 22.30 | 25.30 | 21.73 | 24.30 | 4,236,966 | +0.50(+2.10%) |
Jul 07, 2021 | 25.70 | 26.80 | 23.20 | 23.80 | 5,790,430 | -1.60(-6.30%) |
Jul 06, 2021 | 28.10 | 30.70 | 25.30 | 25.40 | 9,464,214 | -14.20(-35.86%) |
Jul 02, 2021 | 42.10 | 42.87 | 39.40 | 39.60 | 6,347,777 | -3.60(-8.33%) |