Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 15.00 | 20.00 | 14.75 | 18.75 | 616,073 | +3.82(+25.63%) |
Sep 29, 2021 | 15.93 | 15.99 | 14.82 | 14.93 | 50,990 | -0.96(-6.06%) |
Sep 28, 2021 | 15.75 | 16.00 | 15.31 | 15.89 | 37,450 | +0.08(+0.51%) |
Sep 27, 2021 | 15.15 | 16.09 | 15.15 | 15.81 | 25,694 | +0.74(+4.93%) |
Sep 24, 2021 | 15.75 | 15.95 | 15.04 | 15.06 | 20,121 | -0.58(-3.68%) |
Sep 23, 2021 | 15.25 | 15.64 | 15.12 | 15.64 | 20,852 | +0.36(+2.37%) |
Sep 22, 2021 | 15.00 | 15.64 | 14.88 | 15.28 | 22,973 | -0.02(-0.15%) |
Sep 21, 2021 | 15.00 | 15.40 | 14.81 | 15.30 | 28,848 | +0.50(+3.38%) |
Sep 20, 2021 | 15.00 | 15.50 | 14.77 | 14.80 | 35,713 | -0.81(-5.19%) |
Sep 17, 2021 | 15.00 | 15.65 | 14.80 | 15.61 | 31,162 | +0.25(+1.64%) |
Sep 16, 2021 | 15.50 | 15.80 | 14.53 | 15.36 | 115,655 | -0.11(-0.73%) |
Sep 15, 2021 | 15.78 | 15.99 | 15.01 | 15.47 | 49,726 | -0.50(-3.12%) |
Sep 14, 2021 | 16.83 | 16.93 | 15.75 | 15.97 | 51,274 | -0.96(-5.66%) |
Sep 13, 2021 | 16.75 | 17.24 | 16.07 | 16.93 | 75,569 | -0.82(-4.65%) |
Sep 10, 2021 | 17.89 | 18.55 | 17.62 | 17.75 | 57,949 | -0.14(-0.77%) |
Sep 09, 2021 | 17.50 | 18.75 | 17.30 | 17.89 | 30,072 | +0.56(+3.22%) |
Sep 08, 2021 | 17.50 | 17.73 | 17.25 | 17.33 | 19,723 | -0.37(-2.09%) |
Sep 07, 2021 | 17.89 | 18.20 | 17.50 | 17.70 | 24,249 | -0.50(-2.75%) |
Sep 03, 2021 | 18.49 | 18.49 | 18.13 | 18.20 | 15,649 | -0.35(-1.87%) |
Sep 02, 2021 | 18.50 | 18.55 | 18.12 | 18.55 | 24,236 | +0.30(+1.66%) |
Sep 01, 2021 | 17.88 | 18.46 | 17.88 | 18.25 | 19,578 | +0.25(+1.36%) |
Aug 31, 2021 | 17.25 | 18.00 | 17.25 | 18.00 | 38,624 | +0.60(+3.45%) |
Aug 30, 2021 | 18.00 | 18.25 | 17.30 | 17.40 | 42,072 | -0.60(-3.31%) |
Aug 27, 2021 | 18.37 | 18.69 | 17.60 | 18.00 | 35,179 | -0.36(-1.93%) |
Aug 26, 2021 | 19.25 | 19.55 | 18.00 | 18.35 | 58,163 | -0.40(-2.13%) |
Aug 25, 2021 | 17.25 | 19.50 | 17.00 | 18.75 | 123,850 | +1.57(+9.17%) |
Aug 24, 2021 | 16.50 | 17.48 | 16.25 | 17.18 | 44,842 | +1.12(+6.98%) |
Aug 23, 2021 | 16.00 | 16.44 | 15.81 | 16.05 | 30,452 | +0.48(+3.08%) |
Aug 20, 2021 | 15.29 | 16.04 | 15.25 | 15.57 | 33,838 | +0.39(+2.55%) |
Aug 19, 2021 | 16.29 | 16.48 | 15.35 | 15.19 | 61,703 | -1.32(-7.98%) |
Aug 18, 2021 | 15.50 | 17.41 | 15.46 | 16.50 | 43,511 | +0.59(+3.72%) |
Aug 17, 2021 | 16.04 | 16.50 | 15.62 | 15.91 | 39,213 | -0.13(-0.79%) |
Aug 16, 2021 | 17.19 | 17.25 | 16.04 | 16.04 | 52,001 | -1.11(-6.45%) |
Aug 13, 2021 | 17.43 | 17.62 | 17.13 | 17.14 | 19,384 | -0.36(-2.03%) |
Aug 12, 2021 | 17.75 | 17.89 | 17.12 | 17.50 | 32,704 | -0.38(-2.10%) |
Aug 11, 2021 | 17.75 | 18.21 | 17.54 | 17.88 | 29,454 | +0.07(+0.38%) |
Aug 10, 2021 | 18.50 | 18.50 | 17.75 | 17.81 | 29,192 | -0.44(-2.42%) |
Aug 09, 2021 | 18.06 | 18.50 | 18.00 | 18.25 | 33,481 | +0.13(+0.70%) |
Aug 06, 2021 | 18.41 | 18.50 | 18.00 | 18.12 | 20,367 | -0.33(-1.78%) |
Aug 05, 2021 | 17.62 | 18.50 | 17.38 | 18.45 | 50,717 | +0.95(+5.41%) |
Aug 04, 2021 | 17.55 | 17.85 | 17.50 | 17.50 | 45,462 | -0.33(-1.86%) |
Aug 03, 2021 | 18.11 | 18.39 | 17.73 | 17.84 | 33,002 | -0.28(-1.55%) |
Aug 02, 2021 | 18.50 | 18.50 | 17.75 | 18.11 | 31,610 | -0.14(-0.74%) |
Jul 30, 2021 | 18.50 | 18.64 | 18.00 | 18.25 | 28,399 | +0.11(+0.63%) |
Jul 29, 2021 | 19.25 | 19.69 | 17.50 | 18.14 | 73,375 | -1.23(-6.38%) |
Jul 28, 2021 | 18.81 | 19.57 | 18.81 | 19.37 | 51,815 | +0.44(+2.34%) |
Jul 27, 2021 | 18.00 | 19.69 | 17.52 | 18.93 | 138,472 | +1.30(+7.39%) |
Jul 26, 2021 | 17.75 | 17.97 | 17.28 | 17.62 | 25,959 | -0.12(-0.70%) |
Jul 23, 2021 | 18.07 | 18.35 | 17.50 | 17.75 | 36,872 | -0.60(-3.28%) |
Jul 22, 2021 | 18.82 | 18.95 | 18.27 | 18.35 | 20,582 | -0.59(-3.13%) |
Jul 21, 2021 | 18.47 | 19.00 | 18.03 | 18.95 | 34,090 | +0.95(+5.29%) |
Jul 20, 2021 | 17.50 | 18.59 | 17.46 | 17.99 | 35,746 | +0.25(+1.44%) |
Jul 19, 2021 | 17.75 | 17.75 | 16.50 | 17.74 | 58,044 | -0.14(-0.81%) |
Jul 16, 2021 | 18.25 | 18.92 | 17.79 | 17.88 | 43,053 | -0.54(-2.92%) |
Jul 15, 2021 | 18.25 | 19.15 | 18.00 | 18.42 | 59,616 | -0.58(-3.05%) |
Jul 14, 2021 | 20.25 | 20.27 | 18.72 | 19.00 | 92,638 | -1.45(-7.10%) |
Jul 13, 2021 | 20.75 | 21.00 | 20.04 | 20.45 | 47,601 | -0.44(-2.12%) |
Jul 12, 2021 | 20.85 | 21.25 | 20.03 | 20.89 | 36,785 | -0.36(-1.68%) |
Jul 09, 2021 | 20.50 | 21.54 | 20.50 | 21.25 | 31,580 | +0.53(+2.55%) |
Jul 08, 2021 | 20.50 | 20.88 | 20.00 | 20.73 | 60,801 | -0.47(-2.24%) |
Jul 07, 2021 | 22.25 | 22.29 | 20.85 | 21.20 | 53,258 | -0.80(-3.64%) |
Jul 06, 2021 | 21.50 | 23.62 | 21.28 | 22.00 | 61,140 | +0.45(+2.11%) |
Jul 02, 2021 | 22.00 | 22.00 | 21.36 | 21.55 | 47,582 | -0.35(-1.61%) |