Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 17.12 | 18.00 | 17.12 | 17.84 | 134,474 | +0.72(+4.21%) |
Oct 28, 2021 | 16.48 | 17.36 | 16.40 | 17.12 | 131,811 | +0.56(+3.38%) |
Oct 27, 2021 | 16.80 | 17.04 | 16.40 | 16.56 | 155,550 | -0.32(-1.90%) |
Oct 26, 2021 | 17.04 | 16.88 | 133,822 | -0.16(-0.94%) | ||
Oct 25, 2021 | 16.88 | 17.16 | 16.56 | 17.04 | 143,762 | +0.16(+0.95%) |
Oct 22, 2021 | 17.20 | 16.72 | 16.88 | 186,835 | -0.56(-3.21%) | |
Oct 21, 2021 | 17.44 | 18.00 | 17.28 | 17.44 | 135,208 | +0.24(+1.40%) |
Oct 20, 2021 | 17.36 | 17.52 | 17.16 | 17.20 | 72,435 | -0.08(-0.46%) |
Oct 19, 2021 | 17.04 | 17.44 | 17.04 | 17.28 | 102,049 | +0.32(+1.89%) |
Oct 18, 2021 | 17.20 | 17.36 | 16.96 | 16.96 | 105,913 | -0.32(-1.85%) |
Oct 15, 2021 | 17.76 | 18.12 | 17.28 | 17.28 | 100,279 | -0.40(-2.26%) |
Oct 14, 2021 | 17.28 | 19.04 | 17.28 | 17.68 | 279,857 | +0.40(+2.31%) |
Oct 13, 2021 | 16.88 | 17.36 | 16.64 | 17.28 | 152,537 | +0.32(+1.89%) |
Oct 12, 2021 | 16.80 | 17.12 | 16.64 | 16.96 | 96,549 | +0.16(+0.95%) |
Oct 11, 2021 | 17.52 | 17.59 | 16.80 | 16.80 | 165,759 | -0.40(-2.33%) |
Oct 08, 2021 | 17.28 | 17.52 | 16.76 | 17.20 | 164,578 | -0.08(-0.46%) |
Oct 07, 2021 | 16.96 | 17.52 | 16.72 | 17.28 | 100,081 | +0.40(+2.37%) |
Oct 06, 2021 | 16.80 | 17.00 | 16.24 | 16.88 | 198,303 | -0.24(-1.40%) |
Oct 05, 2021 | 17.44 | 17.51 | 16.72 | 17.12 | 188,893 | -0.16(-0.93%) |
Oct 04, 2021 | 17.68 | 17.68 | 16.96 | 17.28 | 144,949 | -0.48(-2.70%) |
Oct 01, 2021 | 18.16 | 18.28 | 17.44 | 17.76 | 174,506 | -0.24(-1.33%) |
Sep 30, 2021 | 18.00 | 18.16 | 17.60 | 18.00 | 131,957 | +0.16(+0.90%) |
Sep 29, 2021 | 18.24 | 18.69 | 17.76 | 17.84 | 175,451 | -0.48(-2.62%) |
Sep 28, 2021 | 18.56 | 18.94 | 18.24 | 18.32 | 138,113 | -0.64(-3.38%) |
Sep 27, 2021 | 18.16 | 19.20 | 18.08 | 18.96 | 125,223 | +0.64(+3.49%) |
Sep 24, 2021 | 18.40 | 18.58 | 18.04 | 18.32 | 148,251 | -0.48(-2.55%) |
Sep 23, 2021 | 18.88 | 19.03 | 18.48 | 18.80 | 133,279 | +0.08(+0.43%) |
Sep 22, 2021 | 18.16 | 18.88 | 18.00 | 18.72 | 159,264 | +0.56(+3.08%) |
Sep 21, 2021 | 18.32 | 18.60 | 17.76 | 18.16 | 129,721 | +0.00(+0.00%) |
Sep 20, 2021 | 18.48 | 18.80 | 17.78 | 18.16 | 270,753 | -1.20(-6.20%) |
Sep 17, 2021 | 18.88 | 19.81 | 18.88 | 19.36 | 281,958 | +0.16(+0.83%) |
Sep 16, 2021 | 18.72 | 19.24 | 18.40 | 19.20 | 179,559 | +0.16(+0.84%) |
Sep 15, 2021 | 18.80 | 19.28 | 18.50 | 19.04 | 93,630 | +0.24(+1.28%) |
Sep 14, 2021 | 19.28 | 19.52 | 18.40 | 18.80 | 138,203 | -0.64(-3.29%) |
Sep 13, 2021 | 18.88 | 19.84 | 18.24 | 19.44 | 230,646 | +0.24(+1.25%) |
Sep 10, 2021 | 19.84 | 20.16 | 19.04 | 19.20 | 182,417 | -0.56(-2.83%) |
Sep 09, 2021 | 19.52 | 20.56 | 19.16 | 19.76 | 194,567 | +0.32(+1.65%) |
Sep 08, 2021 | 20.32 | 20.30 | 18.96 | 19.44 | 292,760 | -1.04(-5.08%) |
Sep 07, 2021 | 20.80 | 21.12 | 20.24 | 20.48 | 142,528 | -0.32(-1.54%) |
Sep 03, 2021 | 21.28 | 21.36 | 20.24 | 20.80 | 283,597 | -0.56(-2.62%) |
Sep 02, 2021 | 20.72 | 21.60 | 20.68 | 21.36 | 225,553 | +0.56(+2.69%) |
Sep 01, 2021 | 20.72 | 21.76 | 20.28 | 20.80 | 345,728 | +0.00(+0.00%) |
Aug 31, 2021 | 20.88 | 21.36 | 20.56 | 20.80 | 325,011 | -0.08(-0.38%) |
Aug 30, 2021 | 20.48 | 21.36 | 19.72 | 20.88 | 290,706 | +0.24(+1.16%) |
Aug 27, 2021 | 19.68 | 21.04 | 19.36 | 20.64 | 385,526 | +1.04(+5.31%) |
Aug 26, 2021 | 19.84 | 20.48 | 19.00 | 19.60 | 389,014 | -0.08(-0.41%) |
Aug 25, 2021 | 18.96 | 19.92 | 18.64 | 19.68 | 308,399 | +0.72(+3.80%) |
Aug 24, 2021 | 18.08 | 19.20 | 18.01 | 18.96 | 310,261 | +0.88(+4.87%) |
Aug 23, 2021 | 16.88 | 18.64 | 16.72 | 18.08 | 380,928 | +1.44(+8.65%) |
Aug 20, 2021 | 16.24 | 16.92 | 16.08 | 16.64 | 225,722 | +0.48(+2.97%) |
Aug 19, 2021 | 17.52 | 17.52 | 15.96 | 16.16 | 398,323 | -1.36(-7.76%) |
Aug 18, 2021 | 17.52 | 18.08 | 16.96 | 17.52 | 245,914 | -0.08(-0.45%) |
Aug 17, 2021 | 17.84 | 18.24 | 17.12 | 17.60 | 354,927 | -0.56(-3.08%) |
Aug 16, 2021 | 17.84 | 18.80 | 17.04 | 18.16 | 687,666 | +0.24(+1.34%) |
Aug 13, 2021 | 19.44 | 20.32 | 17.36 | 17.92 | 6,957,650 | +2.48(+16.06%) |
Aug 12, 2021 | 15.76 | 15.76 | 14.80 | 15.44 | 1,043,216 | -0.16(-1.03%) |
Aug 11, 2021 | 15.60 | 16.24 | 15.40 | 15.60 | 212,531 | +0.00(+0.00%) |
Aug 10, 2021 | 15.76 | 16.00 | 15.20 | 15.60 | 253,974 | -0.08(-0.51%) |
Aug 09, 2021 | 15.84 | 16.00 | 15.36 | 15.68 | 201,521 | -0.08(-0.51%) |
Aug 06, 2021 | 16.08 | 16.24 | 15.60 | 15.76 | 161,168 | -0.32(-1.99%) |
Aug 05, 2021 | 15.36 | 16.32 | 15.28 | 16.08 | 131,600 | +0.48(+3.08%) |
Aug 04, 2021 | 15.68 | 16.00 | 15.04 | 15.60 | 189,234 | +0.00(+0.00%) |
Aug 03, 2021 | 16.00 | 16.08 | 15.28 | 15.60 | 178,338 | -0.40(-2.50%) |