Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 20.50 | 19.97 | 2,182,366 | -0.46(-2.25%) | ||
Oct 28, 2021 | 19.71 | 20.50 | 20.43 | 2,141,492 | +0.73(+3.71%) | |
Oct 27, 2021 | 19.11 | 20.25 | 19.10 | 19.70 | 2,932,828 | +0.52(+2.71%) |
Oct 26, 2021 | 19.43 | 19.18 | 1,756,721 | -0.22(-1.13%) | ||
Oct 25, 2021 | 18.00 | 19.52 | 17.86 | 19.40 | 2,626,747 | +1.28(+7.06%) |
Oct 22, 2021 | 18.50 | 18.50 | 16.72 | 18.12 | 3,834,454 | -0.73(-3.87%) |
Oct 21, 2021 | 18.54 | 18.99 | 18.22 | 18.85 | 2,037,479 | +0.62(+3.40%) |
Oct 20, 2021 | 17.42 | 18.93 | 17.42 | 18.23 | 3,163,439 | +0.68(+3.87%) |
Oct 19, 2021 | 17.15 | 18.06 | 16.88 | 17.55 | 2,255,387 | +0.41(+2.39%) |
Oct 18, 2021 | 17.41 | 17.74 | 16.86 | 17.14 | 2,782,134 | +0.20(+1.18%) |
Oct 15, 2021 | 17.10 | 17.22 | 16.54 | 16.94 | 1,701,028 | -0.08(-0.47%) |
Oct 14, 2021 | 17.66 | 17.75 | 16.93 | 17.02 | 1,777,145 | -0.47(-2.69%) |
Oct 13, 2021 | 18.01 | 18.21 | 17.06 | 17.49 | 2,085,824 | -0.56(-3.10%) |
Oct 12, 2021 | 17.70 | 18.31 | 17.48 | 18.05 | 1,357,027 | +0.52(+2.97%) |
Oct 11, 2021 | 17.33 | 17.95 | 17.05 | 17.53 | 1,978,730 | +0.20(+1.15%) |
Oct 08, 2021 | 18.16 | 18.33 | 17.31 | 17.33 | 1,676,640 | -0.81(-4.47%) |
Oct 07, 2021 | 17.80 | 18.40 | 17.70 | 18.14 | 1,673,584 | +0.44(+2.49%) |
Oct 06, 2021 | 17.71 | 17.99 | 17.37 | 17.70 | 1,600,541 | -0.09(-0.51%) |
Oct 05, 2021 | 17.16 | 18.00 | 17.07 | 17.79 | 2,403,279 | +0.67(+3.91%) |
Oct 04, 2021 | 17.06 | 17.61 | 16.19 | 17.12 | 3,146,853 | +0.28(+1.66%) |
Oct 01, 2021 | 18.41 | 18.45 | 15.86 | 16.84 | 6,486,051 | -2.37(-12.34%) |
Sep 30, 2021 | 19.46 | 20.45 | 19.19 | 19.21 | 3,473,133 | -0.23(-1.18%) |
Sep 29, 2021 | 18.69 | 19.99 | 17.94 | 19.44 | 5,992,002 | +1.13(+6.17%) |
Sep 28, 2021 | 18.15 | 18.94 | 17.83 | 18.31 | 4,320,846 | -0.18(-0.97%) |
Sep 27, 2021 | 20.00 | 20.96 | 18.31 | 18.49 | 6,244,600 | -1.34(-6.76%) |
Sep 24, 2021 | 19.20 | 20.27 | 18.91 | 19.83 | 5,235,615 | +0.23(+1.17%) |
Sep 23, 2021 | 17.93 | 19.60 | 17.74 | 19.60 | 7,927,560 | +0.84(+4.48%) |
Sep 22, 2021 | 15.80 | 20.66 | 15.77 | 18.76 | 30,498,832 | +3.90(+26.24%) |
Sep 21, 2021 | 15.02 | 15.22 | 14.41 | 14.86 | 1,760,360 | -0.11(-0.73%) |
Sep 20, 2021 | 14.43 | 15.17 | 14.29 | 14.97 | 2,625,684 | +0.08(+0.54%) |
Sep 17, 2021 | 14.57 | 15.07 | 14.26 | 14.89 | 5,996,048 | +0.45(+3.12%) |
Sep 16, 2021 | 14.44 | 14.85 | 14.10 | 14.44 | 1,880,526 | -0.04(-0.28%) |
Sep 15, 2021 | 13.50 | 14.57 | 13.30 | 14.48 | 3,684,137 | +0.56(+4.02%) |
Sep 14, 2021 | 14.57 | 14.72 | 13.71 | 13.92 | 4,762,349 | -0.82(-5.56%) |
Sep 13, 2021 | 15.33 | 15.33 | 13.90 | 14.74 | 12,730,178 | -2.81(-16.01%) |
Sep 10, 2021 | 19.12 | 19.12 | 17.41 | 17.55 | 4,658,155 | -1.39(-7.34%) |
Sep 09, 2021 | 18.07 | 19.44 | 18.02 | 18.94 | 3,953,056 | +0.68(+3.72%) |
Sep 08, 2021 | 17.70 | 18.45 | 17.31 | 18.26 | 4,650,043 | +0.63(+3.57%) |
Sep 07, 2021 | 17.82 | 18.33 | 17.23 | 17.63 | 3,329,693 | -0.03(-0.17%) |
Sep 03, 2021 | 17.07 | 18.45 | 17.00 | 17.66 | 4,589,152 | -0.03(-0.17%) |
Sep 02, 2021 | 19.12 | 19.19 | 17.20 | 17.69 | 6,827,143 | -1.31(-6.89%) |
Sep 01, 2021 | 20.14 | 20.40 | 18.20 | 19.00 | 12,633,883 | -0.46(-2.36%) |
Aug 31, 2021 | 18.26 | 20.00 | 18.26 | 19.46 | 10,185,460 | +1.37(+7.57%) |
Aug 30, 2021 | 17.44 | 18.60 | 17.10 | 18.09 | 8,828,969 | +1.19(+7.04%) |
Aug 27, 2021 | 18.07 | 18.50 | 15.98 | 16.90 | 17,712,076 | -0.65(-3.70%) |
Aug 26, 2021 | 16.41 | 18.13 | 16.34 | 17.55 | 12,327,418 | +1.31(+8.07%) |
Aug 25, 2021 | 15.42 | 17.11 | 15.08 | 16.24 | 10,889,721 | +1.11(+7.34%) |
Aug 24, 2021 | 13.87 | 15.28 | 13.41 | 15.13 | 5,781,116 | +1.36(+9.88%) |
Aug 23, 2021 | 12.44 | 13.86 | 12.31 | 13.77 | 5,289,984 | +1.73(+14.37%) |
Aug 20, 2021 | 11.67 | 12.19 | 11.61 | 12.04 | 2,603,254 | +0.42(+3.61%) |
Aug 19, 2021 | 11.50 | 12.11 | 11.44 | 11.62 | 2,292,905 | -0.19(-1.61%) |
Aug 18, 2021 | 12.38 | 12.59 | 11.77 | 11.81 | 2,773,965 | -0.47(-3.83%) |
Aug 17, 2021 | 11.95 | 12.38 | 11.55 | 12.28 | 3,381,011 | +0.17(+1.40%) |
Aug 16, 2021 | 13.04 | 13.17 | 11.77 | 12.11 | 4,540,551 | -1.09(-8.26%) |
Aug 13, 2021 | 13.03 | 13.87 | 12.80 | 13.20 | 5,264,069 | +0.42(+3.29%) |
Aug 12, 2021 | 12.51 | 12.95 | 12.17 | 12.78 | 4,809,909 | +0.65(+5.36%) |
Aug 11, 2021 | 11.84 | 12.23 | 11.80 | 12.13 | 2,997,641 | +0.44(+3.76%) |
Aug 10, 2021 | 11.44 | 11.69 | 11.15 | 11.69 | 3,473,258 | +0.11(+0.95%) |
Aug 09, 2021 | 10.72 | 11.90 | 10.65 | 11.58 | 4,922,056 | +0.84(+7.82%) |
Aug 06, 2021 | 10.72 | 11.24 | 10.54 | 10.74 | 4,843,518 | +0.41(+3.97%) |
Aug 05, 2021 | 9.910 | 10.78 | 9.781 | 10.33 | 5,156,649 | +0.45(+4.55%) |
Aug 04, 2021 | 9.700 | 10.00 | 9.665 | 9.880 | 1,808,985 | +0.14(+1.44%) |
Aug 03, 2021 | 9.450 | 9.760 | 9.330 | 9.740 | 1,143,183 | +0.29(+3.07%) |