Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 14.68 | 14.87 | 14.40 | 14.76 | 35,541 | +0.13(+0.89%) |
Oct 28, 2021 | 14.55 | 15.45 | 14.22 | 14.63 | 207,276 | +0.06(+0.41%) |
Oct 27, 2021 | 14.40 | 15.04 | 14.01 | 14.57 | 156,109 | +0.12(+0.83%) |
Oct 26, 2021 | 15.11 | 14.45 | 256,388 | -0.77(-5.06%) | ||
Oct 25, 2021 | 15.68 | 18.38 | 14.80 | 15.22 | 1,136,178 | -0.44(-2.81%) |
Oct 22, 2021 | 15.62 | 16.70 | 15.22 | 15.66 | 164,008 | -0.21(-1.32%) |
Oct 21, 2021 | 15.85 | 16.39 | 15.25 | 15.87 | 107,145 | +0.01(+0.06%) |
Oct 20, 2021 | 16.20 | 16.43 | 15.75 | 15.86 | 104,263 | -0.45(-2.76%) |
Oct 19, 2021 | 17.13 | 17.30 | 15.89 | 16.31 | 103,164 | -0.74(-4.34%) |
Oct 18, 2021 | 17.07 | 17.39 | 16.82 | 17.05 | 114,278 | -0.29(-1.67%) |
Oct 15, 2021 | 17.62 | 18.12 | 17.33 | 17.34 | 84,600 | +0.04(+0.23%) |
Oct 14, 2021 | 17.27 | 17.79 | 17.14 | 17.30 | 65,608 | +0.14(+0.82%) |
Oct 13, 2021 | 17.06 | 17.65 | 16.67 | 17.16 | 102,581 | +0.10(+0.59%) |
Oct 12, 2021 | 17.00 | 17.87 | 16.67 | 17.06 | 337,530 | -0.17(-0.99%) |
Oct 11, 2021 | 17.17 | 18.17 | 17.06 | 17.23 | 140,157 | +0.27(+1.59%) |
Oct 08, 2021 | 16.25 | 17.24 | 16.10 | 16.96 | 141,059 | +0.64(+3.92%) |
Oct 07, 2021 | 16.97 | 17.03 | 15.82 | 16.32 | 154,506 | -0.58(-3.43%) |
Oct 06, 2021 | 16.98 | 18.49 | 16.43 | 16.90 | 331,641 | -1.01(-5.64%) |
Oct 05, 2021 | 17.49 | 21.00 | 17.14 | 17.91 | 2,859,109 | +0.46(+2.64%) |
Oct 04, 2021 | 16.96 | 17.63 | 16.96 | 17.45 | 62,583 | +0.16(+0.93%) |
Oct 01, 2021 | 17.82 | 19.23 | 17.00 | 17.29 | 354,153 | -0.51(-2.87%) |
Sep 30, 2021 | 16.79 | 18.29 | 16.26 | 17.80 | 171,819 | +0.98(+5.83%) |
Sep 29, 2021 | 17.20 | 17.50 | 16.51 | 16.82 | 84,862 | -0.36(-2.10%) |
Sep 28, 2021 | 17.10 | 19.31 | 16.58 | 17.18 | 577,834 | -0.45(-2.55%) |
Sep 27, 2021 | 14.87 | 18.98 | 14.55 | 17.63 | 451,236 | +2.80(+18.88%) |
Sep 24, 2021 | 14.50 | 15.00 | 14.28 | 14.83 | 42,172 | +0.18(+1.23%) |
Sep 23, 2021 | 14.07 | 14.93 | 14.03 | 14.65 | 55,370 | +0.71(+5.09%) |
Sep 22, 2021 | 13.87 | 14.55 | 13.82 | 13.94 | 77,559 | +0.06(+0.43%) |
Sep 21, 2021 | 13.19 | 14.10 | 13.19 | 13.88 | 88,291 | +0.73(+5.55%) |
Sep 20, 2021 | 14.54 | 15.25 | 12.54 | 13.15 | 353,690 | -2.12(-13.88%) |
Sep 17, 2021 | 14.98 | 15.50 | 14.68 | 15.27 | 111,741 | +0.03(+0.20%) |
Sep 16, 2021 | 14.01 | 15.50 | 13.84 | 15.24 | 205,250 | +0.04(+0.26%) |
Sep 15, 2021 | 14.54 | 15.64 | 14.51 | 15.20 | 113,204 | +0.41(+2.77%) |
Sep 14, 2021 | 15.94 | 16.17 | 14.29 | 14.79 | 296,814 | -1.14(-7.16%) |
Sep 13, 2021 | 16.06 | 16.30 | 15.39 | 15.93 | 113,299 | +0.01(+0.06%) |
Sep 10, 2021 | 16.71 | 17.00 | 15.77 | 15.92 | 80,484 | -0.57(-3.46%) |
Sep 09, 2021 | 16.47 | 17.12 | 16.15 | 16.49 | 83,548 | -0.11(-0.66%) |
Sep 08, 2021 | 16.60 | 16.94 | 16.02 | 16.60 | 187,133 | -0.35(-2.06%) |
Sep 07, 2021 | 16.60 | 17.63 | 16.60 | 16.95 | 146,504 | +0.45(+2.73%) |
Sep 03, 2021 | 18.70 | 18.83 | 16.37 | 16.50 | 250,803 | -2.20(-11.76%) |
Sep 02, 2021 | 19.07 | 20.39 | 18.37 | 18.70 | 336,639 | -0.60(-3.11%) |
Sep 01, 2021 | 18.85 | 19.75 | 18.13 | 19.30 | 237,149 | +0.64(+3.43%) |
Aug 31, 2021 | 17.67 | 19.38 | 17.27 | 18.66 | 338,187 | +1.17(+6.69%) |
Aug 30, 2021 | 18.16 | 18.21 | 17.01 | 17.49 | 97,803 | -0.71(-3.90%) |
Aug 27, 2021 | 16.90 | 18.59 | 16.81 | 18.20 | 117,719 | +0.95(+5.51%) |
Aug 26, 2021 | 17.23 | 17.75 | 17.06 | 17.25 | 68,578 | -0.42(-2.38%) |
Aug 25, 2021 | 17.42 | 18.35 | 17.16 | 17.67 | 121,226 | -0.01(-0.06%) |
Aug 24, 2021 | 17.64 | 18.45 | 17.38 | 17.68 | 126,392 | -0.09(-0.51%) |
Aug 23, 2021 | 17.34 | 17.98 | 17.03 | 17.77 | 86,625 | +0.97(+5.77%) |
Aug 20, 2021 | 16.30 | 16.82 | 16.30 | 16.80 | 90,300 | +0.27(+1.63%) |
Aug 19, 2021 | 16.78 | 16.97 | 16.34 | 16.53 | 153,247 | -0.76(-4.40%) |
Aug 18, 2021 | 15.80 | 17.90 | 15.80 | 17.29 | 378,346 | +1.33(+8.33%) |
Aug 17, 2021 | 16.71 | 17.21 | 14.67 | 15.96 | 381,686 | -1.56(-8.90%) |
Aug 16, 2021 | 16.82 | 18.87 | 16.53 | 17.52 | 457,949 | +0.73(+4.35%) |
Aug 13, 2021 | 17.71 | 17.71 | 16.36 | 16.79 | 216,092 | -1.20(-6.67%) |
Aug 12, 2021 | 19.15 | 19.15 | 17.52 | 17.99 | 212,937 | -1.42(-7.32%) |
Aug 11, 2021 | 19.34 | 19.94 | 18.60 | 19.41 | 433,651 | -0.14(-0.72%) |
Aug 10, 2021 | 17.51 | 19.75 | 16.92 | 19.55 | 968,524 | +1.78(+10.02%) |
Aug 09, 2021 | 14.58 | 19.50 | 14.58 | 17.77 | 2,172,750 | +2.28(+14.72%) |
Aug 06, 2021 | 14.98 | 15.82 | 13.93 | 15.49 | 525,107 | +0.17(+1.11%) |
Aug 05, 2021 | 13.78 | 15.80 | 13.74 | 15.32 | 662,349 | +1.52(+11.01%) |
Aug 04, 2021 | 14.20 | 14.34 | 13.56 | 13.80 | 193,845 | -0.72(-4.96%) |
Aug 03, 2021 | 14.25 | 14.71 | 13.51 | 14.52 | 394,262 | +0.22(+1.54%) |