Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 14.45 | 14.72 | 14.31 | 14.62 | 91,890 | +0.16(+1.08%) |
Sep 29, 2021 | 14.68 | 14.76 | 14.32 | 14.46 | 253,230 | -0.23(-1.57%) |
Sep 28, 2021 | 14.90 | 15.04 | 14.65 | 14.69 | 78,582 | -0.30(-1.99%) |
Sep 27, 2021 | 14.71 | 15.24 | 14.71 | 14.99 | 165,767 | +0.29(+1.94%) |
Sep 24, 2021 | 14.88 | 14.94 | 14.70 | 14.70 | 81,955 | -0.21(-1.38%) |
Sep 23, 2021 | 14.83 | 15.12 | 14.69 | 14.91 | 110,637 | +0.15(+1.03%) |
Sep 22, 2021 | 14.64 | 14.85 | 14.64 | 14.76 | 202,567 | +0.15(+1.00%) |
Sep 21, 2021 | 14.44 | 15.19 | 14.14 | 14.61 | 207,271 | +0.26(+1.80%) |
Sep 20, 2021 | 14.48 | 14.55 | 13.95 | 14.35 | 155,643 | -0.15(-1.05%) |
Sep 17, 2021 | 14.94 | 15.01 | 14.50 | 14.50 | 539,929 | -0.44(-2.93%) |
Sep 16, 2021 | 14.39 | 15.12 | 14.32 | 14.94 | 282,264 | +0.57(+3.97%) |
Sep 15, 2021 | 14.00 | 14.50 | 13.92 | 14.37 | 321,921 | +0.62(+4.49%) |
Sep 14, 2021 | 13.95 | 14.10 | 13.72 | 13.75 | 69,440 | -0.15(-1.05%) |
Sep 13, 2021 | 14.03 | 14.09 | 13.83 | 13.90 | 71,881 | -0.02(-0.14%) |
Sep 10, 2021 | 14.04 | 14.09 | 13.88 | 13.92 | 111,744 | -0.09(-0.62%) |
Sep 09, 2021 | 13.91 | 14.21 | 13.91 | 14.01 | 108,647 | +0.09(+0.62%) |
Sep 08, 2021 | 14.54 | 14.69 | 13.88 | 13.92 | 136,540 | -0.69(-4.73%) |
Sep 07, 2021 | 14.19 | 14.81 | 14.19 | 14.61 | 150,183 | +0.42(+2.95%) |
Sep 03, 2021 | 14.43 | 14.46 | 14.19 | 14.19 | 53,493 | -0.18(-1.25%) |
Sep 02, 2021 | 14.26 | 14.48 | 14.05 | 14.37 | 138,778 | +0.11(+0.79%) |
Sep 01, 2021 | 14.18 | 14.34 | 14.02 | 14.26 | 169,897 | +0.11(+0.75%) |
Aug 31, 2021 | 14.07 | 14.17 | 13.88 | 14.15 | 267,737 | +0.14(+0.99%) |
Aug 30, 2021 | 14.20 | 14.27 | 13.89 | 14.01 | 177,517 | -0.14(-0.99%) |
Aug 27, 2021 | 13.91 | 14.17 | 13.88 | 14.15 | 131,043 | +0.29(+2.06%) |
Aug 26, 2021 | 14.16 | 14.23 | 13.85 | 13.87 | 116,260 | -0.15(-1.09%) |
Aug 25, 2021 | 13.98 | 14.07 | 13.89 | 14.02 | 175,898 | +0.04(+0.28%) |
Aug 24, 2021 | 13.89 | 14.04 | 13.82 | 13.98 | 162,124 | +0.15(+1.11%) |
Aug 23, 2021 | 13.65 | 13.93 | 13.54 | 13.83 | 127,298 | +0.43(+3.22%) |
Aug 20, 2021 | 13.28 | 13.47 | 13.27 | 13.39 | 97,087 | +0.05(+0.40%) |
Aug 19, 2021 | 13.93 | 13.95 | 13.18 | 13.34 | 251,246 | -0.54(-3.88%) |
Aug 18, 2021 | 13.57 | 13.98 | 13.46 | 13.88 | 491,040 | +0.27(+2.00%) |
Aug 17, 2021 | 13.85 | 13.99 | 13.25 | 13.61 | 310,097 | -0.29(-2.06%) |
Aug 16, 2021 | 14.28 | 14.28 | 13.75 | 13.89 | 337,468 | +0.04(+0.29%) |
Aug 13, 2021 | 13.93 | 14.29 | 13.57 | 13.85 | 668,202 | -0.07(-0.52%) |
Aug 12, 2021 | 13.93 | 14.25 | 13.78 | 13.93 | 141,903 | -0.03(-0.19%) |
Aug 11, 2021 | 13.78 | 14.15 | 13.43 | 13.95 | 304,759 | +0.54(+4.01%) |
Aug 10, 2021 | 13.67 | 13.67 | 13.34 | 13.41 | 122,473 | -0.13(-0.98%) |
Aug 09, 2021 | 13.54 | 13.73 | 13.44 | 13.55 | 138,013 | +0.01(+0.05%) |
Aug 06, 2021 | 13.69 | 13.69 | 13.32 | 13.54 | 143,180 | -0.02(-0.15%) |
Aug 05, 2021 | 13.41 | 14.47 | 13.29 | 13.56 | 382,860 | +0.09(+0.64%) |
Aug 04, 2021 | 13.47 | 13.60 | 13.45 | 13.47 | 210,620 | -0.07(-0.49%) |
Aug 03, 2021 | 14.05 | 14.28 | 13.43 | 13.54 | 253,622 | -0.50(-3.59%) |
Aug 02, 2021 | 14.17 | 14.36 | 13.96 | 14.05 | 242,602 | -0.09(-0.61%) |
Jul 30, 2021 | 14.21 | 14.55 | 14.01 | 14.13 | 195,695 | -0.15(-1.02%) |
Jul 29, 2021 | 14.26 | 14.42 | 14.21 | 14.28 | 204,034 | +0.07(+0.47%) |
Jul 28, 2021 | 14.22 | 14.53 | 14.17 | 14.21 | 145,387 | +0.04(+0.28%) |
Jul 27, 2021 | 14.48 | 14.48 | 14.07 | 14.17 | 161,275 | -0.31(-2.11%) |
Jul 26, 2021 | 14.28 | 14.55 | 14.26 | 14.48 | 268,966 | +0.53(+3.81%) |
Jul 23, 2021 | 14.26 | 14.36 | 13.90 | 13.95 | 247,468 | -0.18(-1.27%) |
Jul 22, 2021 | 13.91 | 14.24 | 13.76 | 14.13 | 175,738 | +0.28(+2.01%) |
Jul 21, 2021 | 13.36 | 13.90 | 13.30 | 13.85 | 240,991 | +0.50(+3.78%) |
Jul 20, 2021 | 13.53 | 13.57 | 13.28 | 13.34 | 292,875 | -0.10(-0.74%) |
Jul 19, 2021 | 13.39 | 13.49 | 13.23 | 13.44 | 220,673 | +0.04(+0.30%) |
Jul 16, 2021 | 13.88 | 13.88 | 13.30 | 13.40 | 279,922 | -0.40(-2.89%) |
Jul 15, 2021 | 14.34 | 14.34 | 13.50 | 13.80 | 266,040 | -0.52(-3.62%) |
Jul 14, 2021 | 14.40 | 14.56 | 14.19 | 14.32 | 200,717 | -0.07(-0.51%) |
Jul 13, 2021 | 14.32 | 14.46 | 14.19 | 14.39 | 155,520 | +0.04(+0.28%) |
Jul 12, 2021 | 14.19 | 14.40 | 13.98 | 14.35 | 186,466 | +0.13(+0.93%) |
Jul 09, 2021 | 14.05 | 14.52 | 13.96 | 14.22 | 151,989 | +0.21(+1.52%) |
Jul 08, 2021 | 14.32 | 14.39 | 13.96 | 14.01 | 150,298 | -0.43(-2.95%) |
Jul 07, 2021 | 14.44 | 14.50 | 14.28 | 14.43 | 340,323 | +0.06(+0.42%) |
Jul 06, 2021 | 14.48 | 14.68 | 14.28 | 14.37 | 198,871 | +0.12(+0.84%) |
Jul 02, 2021 | 13.91 | 14.31 | 13.85 | 14.25 | 298,996 | +0.42(+3.02%) |