Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 18.07 | 18.19 | 17.96 | 18.07 | 101,893 | +0.26(+1.48%) |
Sep 29, 2021 | 17.69 | 17.81 | 17.67 | 17.80 | 105,942 | +0.21(+1.22%) |
Sep 28, 2021 | 17.89 | 17.93 | 17.56 | 17.59 | 147,973 | -0.53(-2.91%) |
Sep 27, 2021 | 17.95 | 18.15 | 17.95 | 18.12 | 99,871 | +0.19(+1.03%) |
Sep 24, 2021 | 17.82 | 17.94 | 17.82 | 17.93 | 47,503 | -0.04(-0.22%) |
Sep 23, 2021 | 17.90 | 18.02 | 17.83 | 17.97 | 69,272 | +0.11(+0.60%) |
Sep 22, 2021 | 17.68 | 18.16 | 17.66 | 17.86 | 223,868 | +0.01(+0.05%) |
Sep 21, 2021 | 17.86 | 17.92 | 17.72 | 17.85 | 131,508 | +0.21(+1.22%) |
Sep 20, 2021 | 17.83 | 17.83 | 17.52 | 17.64 | 176,513 | -0.67(-3.67%) |
Sep 17, 2021 | 18.45 | 18.48 | 18.22 | 18.31 | 59,055 | -0.24(-1.31%) |
Sep 16, 2021 | 18.56 | 18.59 | 18.42 | 18.55 | 91,358 | -0.06(-0.31%) |
Sep 15, 2021 | 18.44 | 18.61 | 18.40 | 18.61 | 55,264 | +0.27(+1.49%) |
Sep 14, 2021 | 18.51 | 18.51 | 18.28 | 18.34 | 154,758 | -0.12(-0.63%) |
Sep 13, 2021 | 18.52 | 18.52 | 18.36 | 18.46 | 67,114 | +0.10(+0.53%) |
Sep 10, 2021 | 18.58 | 18.58 | 18.31 | 18.36 | 72,370 | -0.13(-0.69%) |
Sep 09, 2021 | 18.56 | 18.58 | 18.40 | 18.49 | 75,653 | -0.20(-1.10%) |
Sep 08, 2021 | 18.78 | 18.79 | 18.62 | 18.69 | 104,994 | -0.06(-0.31%) |
Sep 07, 2021 | 18.79 | 18.82 | 18.70 | 18.75 | 68,728 | -0.11(-0.57%) |
Sep 03, 2021 | 18.87 | 18.88 | 18.73 | 18.86 | 79,204 | -0.05(-0.26%) |
Sep 02, 2021 | 18.85 | 18.91 | 18.77 | 18.91 | 87,826 | +0.12(+0.62%) |
Sep 01, 2021 | 18.57 | 18.79 | 18.56 | 18.79 | 91,019 | +0.41(+2.23%) |
Aug 31, 2021 | 18.33 | 18.44 | 18.29 | 18.38 | 96,159 | +0.12(+0.64%) |
Aug 30, 2021 | 18.35 | 18.35 | 18.25 | 18.26 | 111,889 | -0.29(-1.58%) |
Aug 27, 2021 | 18.29 | 18.58 | 18.27 | 18.55 | 72,168 | +0.27(+1.49%) |
Aug 26, 2021 | 18.49 | 18.49 | 18.20 | 18.28 | 88,544 | -0.27(-1.47%) |
Aug 25, 2021 | 18.47 | 18.57 | 18.42 | 18.55 | 58,445 | +0.13(+0.69%) |
Aug 24, 2021 | 18.31 | 18.48 | 18.26 | 18.43 | 106,363 | +0.22(+1.23%) |
Aug 23, 2021 | 18.04 | 18.22 | 18.04 | 18.20 | 74,740 | +0.17(+0.92%) |
Aug 20, 2021 | 17.85 | 18.04 | 17.84 | 18.04 | 80,171 | +0.09(+0.49%) |
Aug 19, 2021 | 17.92 | 18.07 | 17.88 | 17.95 | 169,735 | -0.06(-0.32%) |
Aug 18, 2021 | 18.10 | 18.23 | 18.01 | 18.01 | 64,134 | +0.09(+0.49%) |
Aug 17, 2021 | 18.08 | 18.08 | 17.76 | 17.92 | 109,923 | -0.55(-2.96%) |
Aug 16, 2021 | 18.49 | 18.49 | 18.34 | 18.47 | 57,619 | -0.25(-1.35%) |
Aug 13, 2021 | 18.65 | 18.72 | 18.62 | 18.72 | 107,755 | +0.28(+1.53%) |
Aug 12, 2021 | 18.47 | 18.52 | 18.34 | 18.44 | 76,466 | -0.13(-0.68%) |
Aug 11, 2021 | 18.56 | 18.59 | 18.46 | 18.56 | 59,469 | +0.20(+1.11%) |
Aug 10, 2021 | 18.31 | 18.40 | 18.27 | 18.36 | 126,327 | +0.19(+1.02%) |
Aug 09, 2021 | 18.19 | 18.26 | 18.14 | 18.17 | 66,428 | +0.05(+0.27%) |
Aug 06, 2021 | 18.15 | 18.15 | 18.05 | 18.13 | 34,502 | +0.09(+0.49%) |
Aug 05, 2021 | 17.85 | 18.04 | 17.85 | 18.04 | 71,766 | +0.24(+1.37%) |
Aug 04, 2021 | 17.80 | 17.88 | 17.76 | 17.79 | 66,233 | -0.05(-0.27%) |
Aug 03, 2021 | 17.84 | 17.87 | 17.61 | 17.84 | 164,967 | +0.09(+0.49%) |
Aug 02, 2021 | 17.80 | 17.99 | 17.72 | 17.75 | 117,453 | +0.28(+1.62%) |
Jul 30, 2021 | 17.68 | 17.72 | 17.43 | 17.47 | 108,736 | -0.27(-1.54%) |
Jul 29, 2021 | 17.75 | 17.80 | 17.70 | 17.75 | 80,315 | +0.08(+0.44%) |
Jul 28, 2021 | 17.59 | 17.72 | 17.51 | 17.67 | 87,030 | +0.03(+0.17%) |
Jul 27, 2021 | 17.69 | 17.74 | 17.56 | 17.64 | 170,058 | -0.07(-0.39%) |
Jul 26, 2021 | 17.76 | 17.80 | 17.67 | 17.71 | 97,344 | -0.01(-0.06%) |
Jul 23, 2021 | 17.85 | 17.87 | 17.69 | 17.72 | 86,016 | -0.01(-0.05%) |
Jul 22, 2021 | 17.96 | 17.98 | 17.70 | 17.73 | 184,434 | -0.23(-1.30%) |
Jul 21, 2021 | 17.85 | 17.97 | 17.78 | 17.96 | 73,512 | +0.20(+1.15%) |
Jul 20, 2021 | 17.42 | 17.83 | 17.42 | 17.75 | 266,695 | +0.40(+2.30%) |
Jul 19, 2021 | 17.48 | 17.67 | 17.29 | 17.36 | 158,267 | -0.44(-2.47%) |
Jul 16, 2021 | 18.15 | 18.15 | 17.78 | 17.79 | 80,234 | -0.31(-1.72%) |
Jul 15, 2021 | 18.19 | 18.21 | 18.02 | 18.11 | 139,232 | -0.39(-2.11%) |
Jul 14, 2021 | 18.62 | 18.63 | 18.46 | 18.50 | 97,944 | -0.01(-0.05%) |
Jul 13, 2021 | 18.56 | 18.58 | 18.48 | 18.51 | 98,025 | -0.24(-1.30%) |
Jul 12, 2021 | 18.66 | 18.78 | 18.57 | 18.75 | 80,287 | -0.09(-0.47%) |
Jul 09, 2021 | 18.54 | 18.84 | 18.52 | 18.84 | 81,274 | +0.43(+2.33%) |
Jul 08, 2021 | 18.35 | 18.47 | 18.26 | 18.41 | 124,423 | -0.26(-1.41%) |
Jul 07, 2021 | 18.61 | 18.79 | 18.58 | 18.67 | 138,487 | +0.17(+0.90%) |
Jul 06, 2021 | 18.67 | 18.74 | 18.33 | 18.51 | 129,466 | -0.27(-1.45%) |
Jul 02, 2021 | 18.79 | 18.79 | 18.67 | 18.78 | 86,570 | -0.02(-0.10%) |