Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 15.72 | 15.78 | 15.38 | 15.66 | 14,808,940 | -0.12(-0.79%) |
Oct 28, 2021 | 15.52 | 15.85 | 15.48 | 15.79 | 13,326,451 | +0.24(+1.54%) |
Oct 27, 2021 | 15.91 | 15.99 | 15.51 | 15.55 | 17,368,218 | -0.62(-3.86%) |
Oct 26, 2021 | 16.13 | 16.17 | 13,929,850 | +0.07(+0.42%) | ||
Oct 25, 2021 | 16.20 | 16.63 | 16.02 | 16.10 | 20,099,586 | +0.19(+1.21%) |
Oct 22, 2021 | 15.60 | 15.93 | 15.44 | 15.91 | 13,956,764 | +0.38(+2.47%) |
Oct 21, 2021 | 15.73 | 15.84 | 15.42 | 15.53 | 15,963,157 | -0.30(-1.88%) |
Oct 20, 2021 | 15.58 | 15.90 | 15.42 | 15.83 | 13,729,935 | +0.10(+0.61%) |
Oct 19, 2021 | 15.80 | 15.95 | 15.62 | 15.73 | 19,273,630 | -0.04(-0.24%) |
Oct 18, 2021 | 15.82 | 16.16 | 15.59 | 15.77 | 26,367,852 | +0.24(+1.55%) |
Oct 15, 2021 | 15.76 | 15.86 | 15.51 | 15.53 | 13,219,960 | +0.04(+0.25%) |
Oct 14, 2021 | 15.49 | 15.70 | 15.28 | 15.49 | 17,381,726 | +0.34(+2.22%) |
Oct 13, 2021 | 14.98 | 15.32 | 14.77 | 15.15 | 17,665,802 | -0.09(-0.57%) |
Oct 12, 2021 | 15.25 | 15.66 | 15.11 | 15.24 | 16,777,740 | -0.07(-0.44%) |
Oct 11, 2021 | 15.87 | 15.94 | 15.29 | 15.31 | 22,546,958 | -0.12(-0.75%) |
Oct 08, 2021 | 14.96 | 15.47 | 14.92 | 15.42 | 22,344,950 | +0.68(+4.62%) |
Oct 07, 2021 | 14.56 | 14.87 | 14.30 | 14.74 | 20,868,960 | +0.26(+1.79%) |
Oct 06, 2021 | 14.43 | 14.72 | 14.18 | 14.48 | 25,090,912 | -0.28(-1.89%) |
Oct 05, 2021 | 14.54 | 15.07 | 14.37 | 14.76 | 32,262,402 | +0.53(+3.71%) |
Oct 04, 2021 | 13.96 | 14.46 | 13.79 | 14.23 | 33,590,708 | +0.57(+4.14%) |
Oct 01, 2021 | 13.24 | 13.72 | 13.22 | 13.67 | 20,995,452 | +0.55(+4.17%) |
Sep 30, 2021 | 13.14 | 13.34 | 12.91 | 13.12 | 22,429,332 | -0.12(-0.87%) |
Sep 29, 2021 | 13.18 | 13.29 | 12.91 | 13.24 | 18,416,600 | +0.03(+0.22%) |
Sep 28, 2021 | 13.44 | 13.63 | 13.17 | 13.21 | 27,348,680 | +0.10(+0.73%) |
Sep 27, 2021 | 12.72 | 13.20 | 12.68 | 13.11 | 28,263,720 | +0.78(+6.30%) |
Sep 24, 2021 | 12.11 | 12.46 | 12.00 | 12.33 | 17,662,830 | +0.12(+0.94%) |
Sep 23, 2021 | 11.56 | 12.28 | 11.51 | 12.22 | 21,597,420 | +0.68(+5.91%) |
Sep 22, 2021 | 11.22 | 11.72 | 11.22 | 11.54 | 23,567,748 | +0.59(+5.35%) |
Sep 21, 2021 | 11.20 | 11.25 | 10.78 | 10.95 | 15,010,046 | -0.07(-0.61%) |
Sep 20, 2021 | 11.04 | 11.28 | 10.77 | 11.02 | 20,968,376 | -0.50(-4.33%) |
Sep 17, 2021 | 11.81 | 11.99 | 11.50 | 11.52 | 28,577,850 | -0.31(-2.60%) |
Sep 16, 2021 | 12.00 | 12.01 | 11.70 | 11.82 | 16,467,578 | -0.30(-2.46%) |
Sep 15, 2021 | 11.51 | 12.13 | 11.50 | 12.12 | 22,117,704 | +0.86(+7.67%) |
Sep 14, 2021 | 11.74 | 11.76 | 11.20 | 11.26 | 16,101,646 | -0.34(-2.90%) |
Sep 13, 2021 | 11.07 | 11.67 | 11.07 | 11.59 | 23,151,728 | +0.78(+7.19%) |
Sep 10, 2021 | 11.08 | 11.17 | 10.82 | 10.82 | 10,797,460 | -0.08(-0.71%) |
Sep 09, 2021 | 10.66 | 11.09 | 10.58 | 10.89 | 12,965,113 | +0.15(+1.43%) |
Sep 08, 2021 | 11.23 | 11.32 | 10.73 | 10.74 | 13,543,446 | -0.37(-3.37%) |
Sep 07, 2021 | 11.04 | 11.35 | 11.04 | 11.11 | 10,383,635 | -0.05(-0.43%) |
Sep 03, 2021 | 11.18 | 11.33 | 11.03 | 11.16 | 13,907,452 | -0.09(-0.77%) |
Sep 02, 2021 | 10.99 | 11.41 | 10.93 | 11.25 | 22,273,968 | +0.44(+4.09%) |
Sep 01, 2021 | 11.26 | 11.35 | 10.65 | 10.81 | 34,117,960 | -0.47(-4.17%) |
Aug 31, 2021 | 11.21 | 11.46 | 11.17 | 11.28 | 16,005,447 | -0.01(-0.09%) |
Aug 30, 2021 | 11.58 | 11.70 | 11.28 | 11.29 | 11,791,134 | -0.24(-2.08%) |
Aug 27, 2021 | 11.27 | 11.65 | 11.26 | 11.53 | 15,608,258 | +0.47(+4.25%) |
Aug 26, 2021 | 11.26 | 11.31 | 10.99 | 11.06 | 12,250,210 | -0.27(-2.37%) |
Aug 25, 2021 | 11.22 | 11.41 | 11.04 | 11.33 | 17,166,498 | +0.18(+1.64%) |
Aug 24, 2021 | 11.00 | 11.20 | 10.92 | 11.14 | 11,732,620 | +0.30(+2.74%) |
Aug 23, 2021 | 10.68 | 10.90 | 10.66 | 10.85 | 12,362,596 | +0.56(+5.41%) |
Aug 20, 2021 | 10.08 | 10.33 | 9.991 | 10.29 | 13,299,632 | +0.04(+0.37%) |
Aug 19, 2021 | 10.51 | 10.63 | 10.02 | 10.25 | 19,956,010 | -0.44(-4.13%) |
Aug 18, 2021 | 11.04 | 11.19 | 10.67 | 10.69 | 15,627,621 | -0.34(-3.05%) |
Aug 17, 2021 | 11.06 | 11.28 | 10.88 | 11.03 | 11,390,790 | -0.12(-1.12%) |
Aug 16, 2021 | 11.31 | 11.36 | 11.07 | 11.15 | 11,314,938 | -0.41(-3.55%) |
Aug 13, 2021 | 11.85 | 11.85 | 11.54 | 11.56 | 9,332,941 | -0.29(-2.42%) |
Aug 12, 2021 | 11.84 | 11.90 | 11.59 | 11.85 | 9,336,115 | +0.00(+0.00%) |
Aug 11, 2021 | 11.68 | 11.89 | 11.50 | 11.85 | 12,498,242 | +0.05(+0.41%) |
Aug 10, 2021 | 11.43 | 11.86 | 11.42 | 11.80 | 14,679,509 | +0.51(+4.48%) |
Aug 09, 2021 | 11.08 | 11.38 | 11.00 | 11.30 | 12,346,633 | -0.13(-1.17%) |
Aug 06, 2021 | 11.41 | 11.64 | 11.32 | 11.43 | 17,911,954 | +0.16(+1.44%) |
Aug 05, 2021 | 10.63 | 11.53 | 10.63 | 11.27 | 23,722,012 | +0.71(+6.70%) |
Aug 04, 2021 | 10.80 | 10.94 | 10.48 | 10.56 | 26,949,732 | -0.48(-4.33%) |
Aug 03, 2021 | 10.74 | 11.13 | 10.62 | 11.04 | 19,010,588 | +0.24(+2.21%) |