Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 16.18 | 16.18 | 15.40 | 15.48 | 360,599 | -0.16(-1.02%) |
Oct 28, 2021 | 15.01 | 15.65 | 15.64 | 542,123 | +0.66(+4.41%) | |
Oct 27, 2021 | 15.20 | 15.28 | 14.98 | 14.98 | 605,332 | -0.22(-1.45%) |
Oct 26, 2021 | 15.30 | 15.20 | 722,008 | +0.02(+0.13%) | ||
Oct 25, 2021 | 16.07 | 15.14 | 15.18 | 902,060 | -0.85(-5.30%) | |
Oct 22, 2021 | 15.67 | 16.06 | 15.55 | 16.03 | 593,692 | +0.22(+1.39%) |
Oct 21, 2021 | 15.71 | 15.97 | 15.45 | 15.81 | 496,449 | +0.10(+0.64%) |
Oct 20, 2021 | 15.02 | 15.82 | 15.02 | 15.71 | 533,204 | +0.58(+3.83%) |
Oct 19, 2021 | 14.67 | 15.17 | 14.41 | 15.13 | 842,851 | +0.43(+2.93%) |
Oct 18, 2021 | 15.07 | 15.28 | 14.55 | 14.70 | 628,523 | -0.42(-2.78%) |
Oct 15, 2021 | 15.95 | 15.97 | 15.10 | 15.12 | 798,158 | -0.64(-4.06%) |
Oct 14, 2021 | 15.87 | 15.98 | 15.01 | 15.76 | 1,442,144 | +0.10(+0.64%) |
Oct 13, 2021 | 17.90 | 17.97 | 15.34 | 15.66 | 1,837,933 | -2.32(-12.90%) |
Oct 12, 2021 | 16.97 | 18.01 | 16.81 | 17.98 | 1,156,465 | +1.05(+6.20%) |
Oct 11, 2021 | 17.15 | 17.22 | 16.83 | 16.93 | 509,105 | -0.12(-0.70%) |
Oct 08, 2021 | 17.57 | 17.57 | 16.91 | 17.05 | 547,884 | -0.57(-3.23%) |
Oct 07, 2021 | 17.46 | 17.77 | 17.30 | 17.62 | 756,965 | +0.21(+1.21%) |
Oct 06, 2021 | 17.05 | 17.68 | 17.05 | 17.41 | 608,572 | -0.07(-0.40%) |
Oct 05, 2021 | 17.66 | 17.84 | 17.07 | 17.48 | 856,542 | +0.01(+0.06%) |
Oct 04, 2021 | 17.47 | 17.93 | 17.30 | 17.47 | 895,621 | -0.03(-0.17%) |
Oct 01, 2021 | 17.73 | 18.00 | 17.04 | 17.50 | 1,264,981 | -0.40(-2.23%) |
Sep 30, 2021 | 17.62 | 18.35 | 17.39 | 17.90 | 842,549 | +0.35(+1.99%) |
Sep 29, 2021 | 17.75 | 17.89 | 17.25 | 17.55 | 759,695 | +0.16(+0.92%) |
Sep 28, 2021 | 17.40 | 18.16 | 17.28 | 17.39 | 1,607,646 | -0.08(-0.46%) |
Sep 27, 2021 | 17.17 | 17.70 | 17.05 | 17.47 | 826,976 | +0.47(+2.76%) |
Sep 24, 2021 | 17.05 | 17.24 | 16.91 | 17.00 | 391,142 | -0.30(-1.73%) |
Sep 23, 2021 | 16.90 | 17.39 | 16.79 | 17.30 | 670,831 | +0.51(+3.04%) |
Sep 22, 2021 | 16.44 | 17.07 | 16.37 | 16.79 | 893,237 | +0.41(+2.50%) |
Sep 21, 2021 | 16.27 | 16.68 | 16.09 | 16.38 | 711,795 | +0.14(+0.86%) |
Sep 20, 2021 | 15.47 | 16.40 | 15.47 | 16.24 | 824,122 | +0.16(+1.00%) |
Sep 17, 2021 | 16.01 | 16.25 | 15.43 | 16.08 | 1,608,250 | +0.21(+1.32%) |
Sep 16, 2021 | 15.88 | 16.08 | 15.47 | 15.87 | 675,884 | -0.03(-0.19%) |
Sep 15, 2021 | 15.68 | 16.16 | 15.51 | 15.90 | 452,297 | +0.24(+1.53%) |
Sep 14, 2021 | 16.03 | 16.05 | 15.50 | 15.66 | 630,251 | -0.41(-2.55%) |
Sep 13, 2021 | 15.77 | 16.30 | 15.27 | 16.07 | 1,041,431 | +0.36(+2.29%) |
Sep 10, 2021 | 15.09 | 15.81 | 14.75 | 15.71 | 720,127 | +0.64(+4.25%) |
Sep 09, 2021 | 14.81 | 15.33 | 14.58 | 15.07 | 410,015 | +0.17(+1.14%) |
Sep 08, 2021 | 15.30 | 15.30 | 14.73 | 14.90 | 500,672 | -0.41(-2.68%) |
Sep 07, 2021 | 15.48 | 15.76 | 15.08 | 15.31 | 646,446 | -0.25(-1.61%) |
Sep 03, 2021 | 16.00 | 16.13 | 15.54 | 15.56 | 601,229 | -0.56(-3.47%) |
Sep 02, 2021 | 15.80 | 16.26 | 15.71 | 16.12 | 605,779 | +0.43(+2.74%) |
Sep 01, 2021 | 14.94 | 15.84 | 14.73 | 15.69 | 735,195 | +0.71(+4.74%) |
Aug 31, 2021 | 14.74 | 15.14 | 14.65 | 14.98 | 2,395,245 | +0.25(+1.70%) |
Aug 30, 2021 | 14.76 | 15.18 | 14.64 | 14.73 | 834,867 | +0.03(+0.20%) |
Aug 27, 2021 | 13.85 | 14.79 | 13.73 | 14.70 | 1,143,638 | +0.83(+5.98%) |
Aug 26, 2021 | 13.73 | 14.12 | 13.61 | 13.87 | 410,981 | +0.04(+0.29%) |
Aug 25, 2021 | 13.62 | 14.08 | 13.45 | 13.83 | 1,263,758 | +0.27(+1.99%) |
Aug 24, 2021 | 13.52 | 13.57 | 13.08 | 13.56 | 423,165 | +0.01(+0.07%) |
Aug 23, 2021 | 12.70 | 14.10 | 12.61 | 13.55 | 1,086,104 | +0.92(+7.28%) |
Aug 20, 2021 | 11.88 | 12.89 | 11.81 | 12.63 | 691,791 | +0.64(+5.34%) |
Aug 19, 2021 | 12.48 | 12.67 | 11.95 | 11.99 | 695,814 | -0.52(-4.16%) |
Aug 18, 2021 | 12.68 | 12.91 | 12.36 | 12.51 | 619,812 | -0.18(-1.42%) |
Aug 17, 2021 | 12.18 | 12.74 | 12.18 | 12.69 | 604,450 | +0.28(+2.26%) |
Aug 16, 2021 | 12.43 | 12.62 | 12.21 | 12.41 | 359,277 | -0.04(-0.32%) |
Aug 13, 2021 | 12.52 | 12.63 | 12.36 | 12.45 | 289,895 | -0.11(-0.88%) |
Aug 12, 2021 | 12.55 | 12.70 | 12.40 | 12.56 | 586,632 | +0.01(+0.08%) |
Aug 11, 2021 | 12.67 | 12.71 | 12.30 | 12.55 | 474,394 | -0.19(-1.49%) |
Aug 10, 2021 | 13.15 | 13.66 | 12.61 | 12.74 | 1,062,499 | +0.25(+2.00%) |
Aug 09, 2021 | 12.61 | 12.80 | 12.38 | 12.49 | 301,521 | -0.15(-1.19%) |
Aug 06, 2021 | 12.85 | 12.93 | 12.45 | 12.64 | 427,498 | -0.23(-1.79%) |
Aug 05, 2021 | 12.37 | 12.92 | 12.23 | 12.87 | 546,470 | +0.47(+3.79%) |
Aug 04, 2021 | 12.56 | 12.84 | 12.36 | 12.40 | 347,509 | -0.19(-1.51%) |
Aug 03, 2021 | 13.03 | 13.03 | 12.45 | 12.59 | 1,018,400 | -0.33(-2.55%) |