Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 17.50 | 17.77 | 17.28 | 17.42 | 18,269 | -0.25(-1.41%) |
Oct 28, 2021 | 18.16 | 17.67 | 45,798 | -0.49(-2.70%) | ||
Oct 27, 2021 | 18.83 | 19.62 | 17.80 | 18.16 | 18,102 | -1.15(-5.96%) |
Oct 26, 2021 | 18.01 | 19.31 | 36,134 | +0.79(+4.27%) | ||
Oct 25, 2021 | 18.46 | 18.62 | 17.88 | 18.52 | 18,344 | +0.06(+0.33%) |
Oct 22, 2021 | 17.59 | 18.92 | 15.83 | 18.46 | 40,182 | +0.89(+5.07%) |
Oct 21, 2021 | 16.40 | 17.90 | 16.40 | 17.57 | 60,159 | +0.95(+5.72%) |
Oct 20, 2021 | 16.33 | 16.80 | 16.25 | 16.62 | 27,561 | +0.02(+0.12%) |
Oct 19, 2021 | 15.38 | 16.82 | 15.38 | 16.60 | 34,522 | +0.66(+4.14%) |
Oct 18, 2021 | 16.07 | 16.36 | 15.56 | 15.94 | 26,292 | -0.20(-1.24%) |
Oct 15, 2021 | 16.95 | 16.95 | 15.31 | 16.14 | 14,589 | -0.14(-0.86%) |
Oct 14, 2021 | 15.87 | 16.75 | 15.87 | 16.28 | 29,233 | +0.36(+2.26%) |
Oct 13, 2021 | 14.86 | 16.41 | 14.49 | 15.92 | 66,031 | +1.07(+7.21%) |
Oct 12, 2021 | 13.87 | 15.00 | 13.87 | 14.85 | 64,316 | +1.08(+7.84%) |
Oct 11, 2021 | 14.00 | 14.61 | 13.51 | 13.77 | 89,590 | -0.24(-1.71%) |
Oct 08, 2021 | 15.53 | 16.44 | 13.88 | 14.01 | 93,304 | -1.25(-8.19%) |
Oct 07, 2021 | 17.84 | 18.50 | 15.00 | 15.26 | 181,479 | -2.57(-14.41%) |
Oct 06, 2021 | 20.27 | 20.69 | 17.43 | 17.83 | 128,719 | -2.64(-12.90%) |
Oct 05, 2021 | 19.49 | 20.91 | 19.25 | 20.47 | 83,705 | +0.88(+4.49%) |
Oct 04, 2021 | 19.48 | 19.90 | 18.64 | 19.59 | 66,087 | +0.11(+0.56%) |
Oct 01, 2021 | 18.10 | 19.66 | 17.62 | 19.48 | 64,501 | +1.50(+8.34%) |
Sep 30, 2021 | 17.36 | 18.09 | 17.10 | 17.98 | 96,454 | +0.75(+4.35%) |
Sep 29, 2021 | 16.74 | 17.64 | 16.46 | 17.23 | 182,783 | +0.43(+2.56%) |
Sep 28, 2021 | 16.25 | 18.16 | 15.25 | 16.80 | 349,846 | +0.26(+1.57%) |
Sep 27, 2021 | 15.80 | 16.67 | 15.11 | 16.54 | 210,378 | +0.67(+4.22%) |
Sep 24, 2021 | 16.37 | 17.60 | 15.66 | 15.87 | 209,080 | -0.76(-4.57%) |
Sep 23, 2021 | 15.89 | 17.62 | 15.83 | 16.63 | 158,883 | +0.82(+5.19%) |
Sep 22, 2021 | 15.23 | 16.57 | 15.10 | 15.81 | 103,244 | +0.58(+3.81%) |
Sep 21, 2021 | 16.42 | 17.00 | 15.00 | 15.23 | 348,184 | -1.17(-7.13%) |
Sep 20, 2021 | 17.99 | 18.31 | 16.40 | 16.40 | 108,176 | -2.37(-12.63%) |
Sep 17, 2021 | 23.61 | 24.28 | 18.08 | 18.77 | 1,006,519 | -5.27(-21.92%) |
Sep 16, 2021 | 24.69 | 25.30 | 23.22 | 24.04 | 77,446 | -0.86(-3.45%) |
Sep 15, 2021 | 23.05 | 25.54 | 22.45 | 24.90 | 141,203 | +1.66(+7.14%) |
Sep 14, 2021 | 22.82 | 25.29 | 22.00 | 23.24 | 112,166 | +0.44(+1.93%) |
Sep 13, 2021 | 26.07 | 26.68 | 22.19 | 22.80 | 439,605 | -3.19(-12.27%) |
Sep 10, 2021 | 25.40 | 28.42 | 24.53 | 25.99 | 183,285 | +0.37(+1.44%) |
Sep 09, 2021 | 23.78 | 26.42 | 22.95 | 25.62 | 158,788 | +2.09(+8.88%) |
Sep 08, 2021 | 28.85 | 28.85 | 22.67 | 23.53 | 352,235 | -5.08(-17.76%) |
Sep 07, 2021 | 27.97 | 29.48 | 27.08 | 28.61 | 180,101 | +1.05(+3.81%) |
Sep 03, 2021 | 27.35 | 28.78 | 26.30 | 27.56 | 215,784 | +0.21(+0.77%) |
Sep 02, 2021 | 27.30 | 28.39 | 26.13 | 27.35 | 116,141 | +0.45(+1.67%) |
Sep 01, 2021 | 25.29 | 28.00 | 25.07 | 26.90 | 294,178 | +1.21(+4.71%) |
Aug 31, 2021 | 28.00 | 28.16 | 24.04 | 25.69 | 505,991 | -2.31(-8.25%) |
Aug 30, 2021 | 29.36 | 29.69 | 23.10 | 28.00 | 242,980 | +1.21(+4.52%) |
Aug 27, 2021 | 22.02 | 29.34 | 20.70 | 26.79 | 265,595 | +4.54(+20.40%) |
Aug 26, 2021 | 21.20 | 23.20 | 20.25 | 22.25 | 127,721 | +0.80(+3.73%) |
Aug 25, 2021 | 19.72 | 21.90 | 19.18 | 21.45 | 314,308 | +0.96(+4.69%) |
Aug 24, 2021 | 20.45 | 20.75 | 19.00 | 20.49 | 157,193 | +0.39(+1.94%) |
Aug 23, 2021 | 18.41 | 20.50 | 17.45 | 20.10 | 206,979 | +2.01(+11.11%) |
Aug 20, 2021 | 16.84 | 18.84 | 15.76 | 18.09 | 80,720 | +1.34(+8.00%) |
Aug 19, 2021 | 16.01 | 16.89 | 15.27 | 16.75 | 99,104 | +0.61(+3.78%) |
Aug 18, 2021 | 16.32 | 17.09 | 15.72 | 16.14 | 162,821 | -0.69(-4.10%) |
Aug 17, 2021 | 16.05 | 17.14 | 15.25 | 16.83 | 169,032 | +1.16(+7.40%) |
Aug 16, 2021 | 14.76 | 19.99 | 14.50 | 15.67 | 1,242,108 | +1.22(+8.44%) |
Aug 13, 2021 | 16.80 | 17.34 | 14.27 | 14.45 | 135,100 | -2.89(-16.67%) |
Aug 12, 2021 | 18.10 | 18.76 | 16.16 | 17.34 | 192,921 | -3.29(-15.95%) |
Aug 11, 2021 | 16.29 | 22.89 | 15.29 | 20.63 | 661,734 | +4.73(+29.75%) |