Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 22.10 | 22.76 | 21.07 | 21.50 | 383,097 | -0.60(-2.71%) |
Oct 28, 2021 | 21.68 | 23.15 | 21.53 | 22.10 | 377,871 | +0.65(+3.03%) |
Oct 27, 2021 | 20.62 | 21.80 | 21.36 | 21.45 | 184,452 | -0.32(-1.47%) |
Oct 26, 2021 | 21.23 | 21.77 | 264,734 | +0.56(+2.64%) | ||
Oct 25, 2021 | 21.93 | 22.00 | 20.55 | 21.21 | 473,380 | -0.38(-1.76%) |
Oct 22, 2021 | 20.95 | 21.74 | 20.63 | 21.59 | 465,255 | +0.61(+2.91%) |
Oct 21, 2021 | 21.00 | 22.22 | 20.35 | 20.98 | 768,238 | -0.01(-0.05%) |
Oct 20, 2021 | 19.01 | 21.60 | 19.01 | 20.99 | 1,201,119 | +1.94(+10.18%) |
Oct 19, 2021 | 18.54 | 20.40 | 17.50 | 19.05 | 1,643,552 | +0.49(+2.64%) |
Oct 18, 2021 | 17.72 | 19.17 | 16.54 | 18.56 | 7,730,370 | +4.28(+29.97%) |
Oct 15, 2021 | 13.73 | 14.70 | 13.62 | 14.28 | 118,840 | +0.79(+5.86%) |
Oct 14, 2021 | 13.44 | 13.79 | 13.21 | 13.49 | 77,715 | +0.21(+1.58%) |
Oct 13, 2021 | 13.17 | 13.49 | 13.13 | 13.28 | 55,923 | +0.07(+0.53%) |
Oct 12, 2021 | 12.86 | 13.46 | 12.82 | 13.21 | 66,017 | +0.35(+2.72%) |
Oct 11, 2021 | 12.75 | 13.03 | 12.63 | 12.86 | 24,593 | +0.08(+0.63%) |
Oct 08, 2021 | 12.92 | 12.99 | 12.75 | 12.78 | 30,124 | -0.30(-2.29%) |
Oct 07, 2021 | 13.14 | 13.36 | 12.93 | 13.08 | 59,446 | +0.06(+0.46%) |
Oct 06, 2021 | 12.62 | 13.35 | 12.62 | 13.02 | 61,648 | +0.24(+1.88%) |
Oct 05, 2021 | 12.99 | 13.09 | 12.71 | 12.78 | 44,558 | -0.19(-1.46%) |
Oct 04, 2021 | 13.25 | 13.25 | 12.61 | 12.97 | 47,754 | -0.34(-2.55%) |
Oct 01, 2021 | 13.21 | 13.42 | 12.83 | 13.31 | 63,130 | +0.13(+0.99%) |
Sep 30, 2021 | 12.94 | 13.37 | 12.91 | 13.18 | 79,924 | +0.33(+2.57%) |
Sep 29, 2021 | 13.44 | 13.44 | 12.65 | 12.85 | 66,206 | -0.54(-4.03%) |
Sep 28, 2021 | 13.67 | 13.72 | 13.07 | 13.39 | 58,364 | -0.20(-1.47%) |
Sep 27, 2021 | 13.42 | 13.81 | 13.33 | 13.59 | 45,221 | +0.22(+1.65%) |
Sep 24, 2021 | 13.49 | 13.86 | 13.37 | 13.37 | 48,522 | -0.21(-1.55%) |
Sep 23, 2021 | 13.49 | 13.99 | 13.10 | 13.58 | 62,946 | +0.21(+1.57%) |
Sep 22, 2021 | 13.26 | 13.59 | 12.86 | 13.37 | 63,606 | +0.19(+1.44%) |
Sep 21, 2021 | 12.89 | 13.33 | 12.89 | 13.18 | 25,584 | +0.30(+2.33%) |
Sep 20, 2021 | 13.27 | 13.30 | 12.57 | 12.88 | 81,690 | -0.63(-4.66%) |
Sep 17, 2021 | 13.21 | 13.63 | 12.91 | 13.51 | 218,109 | +0.50(+3.84%) |
Sep 16, 2021 | 12.86 | 13.20 | 12.70 | 13.01 | 41,207 | +0.16(+1.25%) |
Sep 15, 2021 | 12.59 | 13.05 | 12.59 | 12.85 | 56,052 | +0.23(+1.82%) |
Sep 14, 2021 | 12.56 | 13.13 | 12.56 | 12.62 | 80,393 | +0.12(+0.96%) |
Sep 13, 2021 | 12.21 | 12.72 | 12.01 | 12.50 | 52,244 | +0.47(+3.91%) |
Sep 10, 2021 | 12.21 | 12.32 | 11.91 | 12.03 | 63,799 | -0.07(-0.58%) |
Sep 09, 2021 | 11.78 | 12.65 | 11.78 | 12.10 | 76,035 | +0.37(+3.15%) |
Sep 08, 2021 | 11.97 | 12.11 | 11.60 | 11.73 | 61,617 | -0.25(-2.09%) |
Sep 07, 2021 | 12.45 | 12.45 | 11.90 | 11.98 | 60,273 | -0.38(-3.07%) |
Sep 03, 2021 | 12.32 | 12.57 | 11.90 | 12.36 | 89,348 | +0.00(+0.00%) |
Sep 02, 2021 | 12.75 | 12.85 | 12.28 | 12.36 | 121,009 | -0.26(-2.06%) |
Sep 01, 2021 | 12.57 | 12.75 | 12.36 | 12.62 | 119,222 | +0.11(+0.88%) |
Aug 31, 2021 | 13.80 | 14.00 | 12.38 | 12.51 | 168,522 | -1.32(-9.54%) |
Aug 30, 2021 | 13.51 | 14.46 | 13.35 | 13.83 | 69,945 | +0.44(+3.29%) |
Aug 27, 2021 | 13.36 | 13.50 | 13.00 | 13.39 | 60,499 | +0.09(+0.68%) |
Aug 26, 2021 | 13.10 | 13.55 | 13.08 | 13.30 | 155,484 | +0.11(+0.83%) |
Aug 25, 2021 | 13.04 | 13.34 | 12.86 | 13.19 | 36,086 | +0.26(+2.01%) |
Aug 24, 2021 | 12.90 | 13.08 | 12.75 | 12.93 | 52,799 | +0.11(+0.86%) |
Aug 23, 2021 | 12.25 | 12.88 | 12.00 | 12.82 | 89,951 | +0.85(+7.10%) |
Aug 20, 2021 | 11.92 | 12.08 | 11.66 | 11.97 | 148,789 | -0.05(-0.42%) |
Aug 19, 2021 | 12.40 | 12.75 | 11.82 | 12.02 | 111,303 | -0.45(-3.61%) |
Aug 18, 2021 | 12.75 | 13.06 | 12.39 | 12.47 | 57,380 | -0.26(-2.04%) |
Aug 17, 2021 | 13.01 | 13.45 | 12.54 | 12.73 | 52,085 | -0.43(-3.27%) |
Aug 16, 2021 | 13.85 | 13.85 | 13.04 | 13.16 | 52,353 | -0.24(-1.79%) |
Aug 13, 2021 | 14.32 | 14.59 | 13.40 | 13.40 | 37,996 | -0.82(-5.77%) |
Aug 12, 2021 | 14.05 | 14.36 | 13.95 | 14.22 | 37,105 | +0.36(+2.60%) |
Aug 11, 2021 | 14.40 | 14.40 | 13.48 | 13.86 | 59,941 | -0.49(-3.41%) |
Aug 10, 2021 | 14.68 | 14.90 | 14.34 | 14.35 | 19,787 | -0.36(-2.45%) |
Aug 09, 2021 | 15.27 | 15.37 | 14.45 | 14.71 | 48,153 | -0.26(-1.74%) |
Aug 06, 2021 | 14.05 | 15.54 | 13.77 | 14.97 | 164,763 | +1.08(+7.78%) |
Aug 05, 2021 | 14.00 | 14.27 | 13.66 | 13.89 | 52,504 | -0.01(-0.07%) |
Aug 04, 2021 | 13.82 | 14.34 | 13.82 | 13.90 | 61,836 | -0.04(-0.29%) |
Aug 03, 2021 | 13.76 | 14.04 | 13.17 | 13.94 | 110,315 | +0.32(+2.35%) |