Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 19.48 | 19.55 | 19.03 | 19.25 | 297,998 | -0.24(-1.24%) |
Oct 28, 2021 | 19.36 | 19.53 | 19.20 | 19.49 | 105,373 | +0.08(+0.43%) |
Oct 27, 2021 | 19.92 | 20.09 | 19.36 | 19.41 | 188,734 | -0.77(-3.81%) |
Oct 26, 2021 | 20.23 | 20.18 | 139,852 | +0.00(+0.00%) | ||
Oct 25, 2021 | 19.94 | 20.33 | 19.92 | 20.18 | 736,550 | +0.56(+2.84%) |
Oct 22, 2021 | 19.42 | 19.64 | 19.20 | 19.62 | 97,848 | +0.32(+1.63%) |
Oct 21, 2021 | 19.62 | 19.65 | 19.13 | 19.31 | 87,444 | -0.41(-2.07%) |
Oct 20, 2021 | 19.24 | 19.72 | 19.10 | 19.71 | 145,134 | +0.36(+1.87%) |
Oct 19, 2021 | 19.35 | 19.50 | 19.14 | 19.35 | 81,448 | +0.12(+0.63%) |
Oct 18, 2021 | 19.38 | 19.75 | 19.07 | 19.23 | 99,093 | +0.15(+0.78%) |
Oct 15, 2021 | 19.49 | 19.55 | 19.07 | 19.08 | 132,605 | -0.10(-0.53%) |
Oct 14, 2021 | 19.23 | 19.36 | 19.02 | 19.19 | 102,296 | +0.24(+1.27%) |
Oct 13, 2021 | 18.79 | 19.03 | 18.49 | 18.94 | 130,743 | -0.05(-0.24%) |
Oct 12, 2021 | 19.06 | 19.26 | 18.79 | 18.99 | 60,717 | -0.06(-0.29%) |
Oct 11, 2021 | 19.55 | 19.62 | 19.01 | 19.05 | 323,304 | -0.12(-0.63%) |
Oct 08, 2021 | 18.85 | 19.19 | 18.85 | 19.17 | 238,422 | +0.54(+2.89%) |
Oct 07, 2021 | 18.38 | 18.71 | 18.17 | 18.63 | 173,368 | +0.37(+2.03%) |
Oct 06, 2021 | 18.33 | 18.36 | 17.89 | 18.26 | 287,896 | -0.38(-2.04%) |
Oct 05, 2021 | 18.83 | 18.99 | 18.25 | 18.64 | 155,653 | +0.13(+0.70%) |
Oct 04, 2021 | 18.32 | 18.64 | 18.29 | 18.51 | 198,284 | +0.54(+2.99%) |
Oct 01, 2021 | 17.70 | 18.06 | 17.54 | 17.97 | 600,480 | +0.45(+2.60%) |
Sep 30, 2021 | 17.63 | 17.75 | 17.31 | 17.52 | 71,137 | -0.11(-0.63%) |
Sep 29, 2021 | 17.53 | 17.70 | 17.28 | 17.63 | 289,878 | +0.04(+0.21%) |
Sep 28, 2021 | 17.98 | 18.02 | 17.56 | 17.59 | 472,702 | -0.13(-0.73%) |
Sep 27, 2021 | 17.11 | 17.77 | 17.11 | 17.72 | 118,342 | +1.05(+6.28%) |
Sep 24, 2021 | 16.43 | 16.81 | 16.43 | 16.67 | 59,153 | +0.08(+0.50%) |
Sep 23, 2021 | 16.10 | 16.65 | 16.07 | 16.59 | 86,549 | +0.63(+3.95%) |
Sep 22, 2021 | 15.76 | 16.14 | 15.76 | 15.96 | 31,993 | +0.53(+3.43%) |
Sep 21, 2021 | 15.61 | 15.61 | 15.21 | 15.43 | 20,371 | +0.03(+0.18%) |
Sep 20, 2021 | 15.43 | 15.64 | 15.15 | 15.40 | 79,712 | -0.54(-3.39%) |
Sep 17, 2021 | 16.02 | 16.09 | 15.94 | 15.94 | 25,847 | -0.15(-0.92%) |
Sep 16, 2021 | 16.28 | 16.28 | 15.94 | 16.09 | 22,859 | -0.22(-1.35%) |
Sep 15, 2021 | 15.76 | 16.33 | 15.76 | 16.31 | 151,298 | +0.87(+5.67%) |
Sep 14, 2021 | 15.97 | 15.97 | 15.37 | 15.44 | 13,833 | -0.31(-1.99%) |
Sep 13, 2021 | 15.40 | 15.83 | 15.40 | 15.75 | 23,192 | +0.62(+4.08%) |
Sep 10, 2021 | 15.48 | 15.48 | 15.13 | 15.13 | 45,194 | -0.08(-0.54%) |
Sep 09, 2021 | 15.03 | 15.40 | 14.93 | 15.22 | 30,276 | +0.10(+0.67%) |
Sep 08, 2021 | 15.36 | 15.48 | 15.11 | 15.11 | 78,812 | -0.14(-0.91%) |
Sep 07, 2021 | 15.17 | 15.47 | 15.17 | 15.25 | 28,299 | -0.06(-0.36%) |
Sep 03, 2021 | 15.34 | 15.44 | 15.22 | 15.31 | 41,114 | -0.02(-0.12%) |
Sep 02, 2021 | 14.96 | 15.48 | 14.96 | 15.33 | 38,282 | +0.55(+3.74%) |
Sep 01, 2021 | 14.81 | 14.87 | 14.69 | 14.77 | 69,911 | -0.07(-0.50%) |
Aug 31, 2021 | 14.67 | 14.97 | 14.53 | 14.85 | 31,305 | +0.10(+0.69%) |
Aug 30, 2021 | 15.12 | 15.12 | 14.75 | 14.75 | 35,680 | -0.19(-1.29%) |
Aug 27, 2021 | 14.41 | 15.07 | 14.41 | 14.94 | 34,619 | +0.70(+4.91%) |
Aug 26, 2021 | 14.38 | 14.44 | 14.19 | 14.24 | 99,834 | -0.22(-1.53%) |
Aug 25, 2021 | 14.19 | 14.57 | 14.18 | 14.46 | 14,197 | +0.27(+1.88%) |
Aug 24, 2021 | 14.03 | 14.26 | 13.98 | 14.19 | 16,940 | +0.37(+2.66%) |
Aug 23, 2021 | 13.61 | 13.85 | 13.61 | 13.83 | 32,399 | +0.63(+4.74%) |
Aug 20, 2021 | 13.03 | 13.26 | 12.93 | 13.20 | 46,053 | +0.05(+0.35%) |
Aug 19, 2021 | 13.23 | 13.34 | 12.91 | 13.15 | 80,184 | -0.36(-2.66%) |
Aug 18, 2021 | 13.97 | 14.08 | 13.49 | 13.51 | 20,330 | -0.40(-2.85%) |
Aug 17, 2021 | 13.87 | 14.20 | 13.84 | 13.91 | 57,354 | -0.08(-0.59%) |
Aug 16, 2021 | 14.20 | 14.20 | 13.95 | 13.99 | 184,736 | -0.43(-3.00%) |
Aug 13, 2021 | 14.84 | 14.84 | 14.41 | 14.42 | 18,009 | -0.43(-2.91%) |
Aug 12, 2021 | 14.85 | 14.91 | 14.66 | 14.86 | 17,827 | -0.03(-0.19%) |
Aug 11, 2021 | 14.74 | 14.88 | 14.53 | 14.88 | 133,962 | +0.06(+0.43%) |
Aug 10, 2021 | 14.52 | 14.85 | 14.51 | 14.82 | 20,906 | +0.45(+3.14%) |
Aug 09, 2021 | 14.40 | 14.49 | 14.25 | 14.37 | 29,627 | -0.29(-1.95%) |
Aug 06, 2021 | 14.66 | 14.73 | 14.61 | 14.65 | 48,997 | +0.17(+1.21%) |
Aug 05, 2021 | 14.23 | 14.76 | 14.23 | 14.48 | 46,896 | +0.33(+2.34%) |
Aug 04, 2021 | 14.46 | 14.62 | 14.10 | 14.15 | 50,417 | -0.63(-4.24%) |
Aug 03, 2021 | 14.32 | 14.82 | 14.20 | 14.77 | 48,757 | +0.33(+2.29%) |