Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 14.59 | 14.63 | 13.73 | 13.98 | 1,776,165 | -0.48(-3.32%) |
Oct 28, 2021 | 14.50 | 14.85 | 14.22 | 14.46 | 1,851,821 | -0.26(-1.80%) |
Oct 27, 2021 | 15.14 | 15.82 | 14.32 | 14.72 | 2,387,249 | -0.39(-2.60%) |
Oct 26, 2021 | 16.61 | 15.11 | 3,795,128 | -1.42(-8.60%) | ||
Oct 25, 2021 | 16.20 | 17.13 | 16.04 | 16.54 | 1,502,454 | +0.39(+2.43%) |
Oct 22, 2021 | 16.42 | 16.97 | 15.61 | 16.14 | 1,899,263 | -0.49(-2.95%) |
Oct 21, 2021 | 16.69 | 16.91 | 16.06 | 16.63 | 2,254,738 | +0.10(+0.59%) |
Oct 20, 2021 | 16.66 | 17.21 | 16.30 | 16.54 | 2,247,414 | +0.29(+1.81%) |
Oct 19, 2021 | 14.18 | 17.09 | 14.18 | 16.24 | 4,699,233 | +2.14(+15.16%) |
Oct 18, 2021 | 13.72 | 14.59 | 13.58 | 14.10 | 2,168,693 | +0.24(+1.70%) |
Oct 15, 2021 | 13.74 | 14.17 | 13.42 | 13.87 | 1,466,429 | +0.15(+1.07%) |
Oct 14, 2021 | 14.87 | 14.87 | 13.57 | 13.72 | 2,142,123 | -0.79(-5.47%) |
Oct 13, 2021 | 14.12 | 14.84 | 13.61 | 14.51 | 2,423,857 | +0.59(+4.23%) |
Oct 12, 2021 | 15.52 | 15.52 | 13.90 | 13.93 | 2,715,960 | -1.35(-8.86%) |
Oct 11, 2021 | 16.54 | 17.15 | 15.14 | 15.28 | 1,824,837 | -0.85(-5.29%) |
Oct 08, 2021 | 16.18 | 16.67 | 15.71 | 16.13 | 1,880,863 | +0.47(+3.01%) |
Oct 07, 2021 | 15.36 | 16.81 | 15.35 | 15.66 | 1,773,273 | +0.90(+6.11%) |
Oct 06, 2021 | 14.20 | 14.89 | 14.08 | 14.76 | 1,353,763 | +0.17(+1.14%) |
Oct 05, 2021 | 13.98 | 15.29 | 13.98 | 14.59 | 1,702,476 | +0.86(+6.29%) |
Oct 04, 2021 | 13.81 | 14.23 | 13.44 | 13.73 | 2,646,300 | -0.27(-1.96%) |
Oct 01, 2021 | 14.94 | 15.00 | 13.87 | 14.00 | 1,177,628 | -1.03(-6.85%) |
Sep 30, 2021 | 14.85 | 15.26 | 14.79 | 15.03 | 1,107,182 | +0.26(+1.79%) |
Sep 29, 2021 | 14.83 | 15.52 | 14.61 | 14.77 | 1,010,268 | -0.03(-0.20%) |
Sep 28, 2021 | 15.43 | 15.94 | 14.52 | 14.80 | 1,334,593 | -0.89(-5.69%) |
Sep 27, 2021 | 15.61 | 16.03 | 15.01 | 15.69 | 1,195,529 | -0.14(-0.87%) |
Sep 24, 2021 | 16.10 | 16.65 | 15.75 | 15.83 | 1,446,979 | -0.63(-3.81%) |
Sep 23, 2021 | 16.30 | 16.67 | 15.90 | 16.46 | 1,213,043 | +0.42(+2.63%) |
Sep 22, 2021 | 15.24 | 16.59 | 15.24 | 16.03 | 2,562,712 | +0.91(+6.03%) |
Sep 21, 2021 | 15.05 | 15.49 | 14.71 | 15.12 | 1,460,602 | +0.65(+4.47%) |
Sep 20, 2021 | 14.87 | 15.93 | 14.29 | 14.48 | 2,637,209 | -1.28(-8.10%) |
Sep 17, 2021 | 16.46 | 16.72 | 15.29 | 15.75 | 2,001,521 | -0.58(-3.54%) |
Sep 16, 2021 | 15.54 | 17.38 | 15.50 | 16.33 | 1,998,288 | +0.58(+3.67%) |
Sep 15, 2021 | 14.98 | 15.94 | 14.23 | 15.75 | 2,522,916 | +0.58(+3.81%) |
Sep 14, 2021 | 15.90 | 16.03 | 14.78 | 15.17 | 1,234,084 | -0.57(-3.61%) |
Sep 13, 2021 | 16.88 | 16.83 | 15.40 | 15.74 | 1,589,092 | -1.09(-6.47%) |
Sep 10, 2021 | 17.45 | 18.36 | 16.68 | 16.83 | 2,307,863 | -0.75(-4.24%) |
Sep 09, 2021 | 16.33 | 17.69 | 16.33 | 17.57 | 1,894,246 | +0.33(+1.93%) |
Sep 08, 2021 | 17.81 | 17.84 | 16.08 | 17.24 | 3,917,408 | -0.64(-3.57%) |
Sep 07, 2021 | 18.23 | 18.90 | 17.39 | 17.88 | 4,883,589 | -0.08(-0.44%) |
Sep 03, 2021 | 17.50 | 18.01 | 16.39 | 17.96 | 5,621,161 | +0.13(+0.72%) |
Sep 02, 2021 | 17.68 | 18.00 | 16.88 | 17.83 | 4,573,803 | +0.23(+1.28%) |
Sep 01, 2021 | 15.77 | 17.63 | 15.64 | 17.60 | 5,646,131 | +1.83(+11.63%) |
Aug 31, 2021 | 16.01 | 16.06 | 15.16 | 15.77 | 2,526,742 | +0.27(+1.77%) |
Aug 30, 2021 | 14.50 | 15.98 | 13.99 | 15.50 | 3,685,920 | +1.09(+7.56%) |
Aug 27, 2021 | 14.02 | 14.57 | 13.94 | 14.41 | 755,184 | +0.33(+2.37%) |
Aug 26, 2021 | 13.73 | 14.48 | 13.73 | 14.07 | 1,270,475 | +0.52(+3.83%) |
Aug 25, 2021 | 14.17 | 14.73 | 13.34 | 13.55 | 3,098,656 | -0.80(-5.60%) |
Aug 24, 2021 | 13.17 | 14.84 | 13.16 | 14.36 | 5,184,276 | +1.72(+13.58%) |
Aug 23, 2021 | 12.99 | 13.16 | 12.26 | 12.64 | 2,728,896 | +0.21(+1.66%) |
Aug 20, 2021 | 11.02 | 12.78 | 11.01 | 12.44 | 5,479,982 | +1.63(+15.06%) |
Aug 19, 2021 | 10.54 | 10.91 | 10.38 | 10.81 | 4,585,354 | +0.03(+0.27%) |
Aug 18, 2021 | 10.40 | 11.05 | 10.40 | 10.78 | 2,210,967 | +0.46(+4.47%) |
Aug 17, 2021 | 10.27 | 10.67 | 10.05 | 10.32 | 2,278,995 | +0.03(+0.29%) |
Aug 16, 2021 | 10.65 | 10.81 | 10.15 | 10.29 | 2,477,714 | -0.52(-4.81%) |
Aug 13, 2021 | 12.30 | 12.46 | 10.66 | 10.81 | 3,333,097 | -1.46(-11.91%) |
Aug 12, 2021 | 13.48 | 13.73 | 11.92 | 12.27 | 2,357,390 | -1.57(-11.34%) |
Aug 11, 2021 | 13.99 | 14.21 | 13.43 | 13.84 | 2,615,399 | +0.09(+0.64%) |
Aug 10, 2021 | 13.76 | 14.13 | 13.54 | 13.75 | 5,514,811 | +0.77(+5.89%) |
Aug 09, 2021 | 12.12 | 13.42 | 12.03 | 12.98 | 3,131,663 | +0.77(+6.34%) |
Aug 06, 2021 | 12.06 | 12.58 | 11.90 | 12.21 | 1,173,907 | +0.48(+4.10%) |
Aug 05, 2021 | 12.00 | 12.23 | 11.52 | 11.73 | 1,441,887 | -0.56(-4.55%) |
Aug 04, 2021 | 11.42 | 12.95 | 11.36 | 12.29 | 1,562,936 | +0.85(+7.46%) |
Aug 03, 2021 | 11.67 | 13.02 | 11.05 | 11.44 | 3,069,802 | -0.04(-0.34%) |