Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 19.45 | 20.55 | 19.12 | 19.90 | 892,479 | +0.56(+2.90%) |
Oct 28, 2021 | 18.15 | 19.41 | 17.95 | 19.34 | 522,360 | +1.44(+8.04%) |
Oct 27, 2021 | 18.61 | 18.72 | 17.62 | 17.90 | 612,513 | -0.71(-3.82%) |
Oct 26, 2021 | 19.73 | 18.61 | 760,438 | -1.17(-5.92%) | ||
Oct 25, 2021 | 20.24 | 19.78 | 486,683 | -0.18(-0.90%) | ||
Oct 22, 2021 | 19.74 | 19.14 | 19.96 | 363,206 | +0.11(+0.55%) | |
Oct 21, 2021 | 19.08 | 20.03 | 19.06 | 19.85 | 587,666 | +0.52(+2.69%) |
Oct 20, 2021 | 18.11 | 19.43 | 17.85 | 19.33 | 1,061,623 | +1.00(+5.46%) |
Oct 19, 2021 | 18.05 | 18.98 | 17.80 | 18.33 | 679,729 | +0.17(+0.94%) |
Oct 18, 2021 | 17.89 | 18.66 | 17.36 | 18.16 | 907,525 | +0.15(+0.83%) |
Oct 15, 2021 | 20.86 | 20.86 | 18.00 | 18.01 | 2,750,441 | -2.39(-11.72%) |
Oct 14, 2021 | 21.45 | 21.57 | 20.34 | 20.40 | 862,708 | -0.78(-3.68%) |
Oct 13, 2021 | 21.11 | 21.64 | 20.20 | 21.18 | 1,411,296 | +0.03(+0.14%) |
Oct 12, 2021 | 20.85 | 21.73 | 20.84 | 21.15 | 1,208,706 | +0.37(+1.78%) |
Oct 11, 2021 | 19.68 | 21.61 | 19.56 | 20.78 | 1,868,243 | +1.56(+8.12%) |
Oct 08, 2021 | 19.16 | 19.49 | 18.44 | 19.22 | 759,707 | +0.04(+0.21%) |
Oct 07, 2021 | 17.97 | 19.57 | 17.31 | 19.18 | 1,604,289 | +1.78(+10.23%) |
Oct 06, 2021 | 16.66 | 17.84 | 16.41 | 17.40 | 1,595,880 | -0.48(-2.68%) |
Oct 05, 2021 | 17.26 | 17.93 | 16.80 | 17.88 | 1,060,513 | +1.16(+6.94%) |
Oct 04, 2021 | 19.35 | 19.50 | 16.19 | 16.72 | 1,700,983 | -2.98(-15.13%) |
Oct 01, 2021 | 17.99 | 19.88 | 17.92 | 19.70 | 2,297,188 | +1.42(+7.77%) |
Sep 30, 2021 | 18.52 | 19.74 | 17.22 | 18.28 | 6,760,054 | +1.96(+12.01%) |
Sep 29, 2021 | 16.43 | 16.70 | 15.70 | 16.32 | 625,141 | +0.21(+1.30%) |
Sep 28, 2021 | 16.77 | 16.87 | 15.55 | 16.11 | 748,159 | -0.89(-5.24%) |
Sep 27, 2021 | 15.04 | 17.68 | 14.94 | 17.00 | 2,141,170 | +2.30(+15.65%) |
Sep 24, 2021 | 14.78 | 15.06 | 14.21 | 14.70 | 541,938 | -0.15(-1.01%) |
Sep 23, 2021 | 13.86 | 15.07 | 13.86 | 14.85 | 629,881 | +1.08(+7.84%) |
Sep 22, 2021 | 13.62 | 14.09 | 13.34 | 13.77 | 545,177 | +0.23(+1.70%) |
Sep 21, 2021 | 13.64 | 13.96 | 12.91 | 13.54 | 817,992 | +0.32(+2.42%) |
Sep 20, 2021 | 13.77 | 13.99 | 12.71 | 13.22 | 926,828 | -1.49(-10.13%) |
Sep 17, 2021 | 14.77 | 15.02 | 14.52 | 14.71 | 1,330,402 | +0.02(+0.14%) |
Sep 16, 2021 | 13.78 | 14.80 | 13.78 | 14.69 | 1,278,028 | +0.50(+3.52%) |
Sep 15, 2021 | 13.12 | 14.91 | 13.00 | 14.19 | 1,532,785 | +1.16(+8.90%) |
Sep 14, 2021 | 13.28 | 14.30 | 12.97 | 13.03 | 1,185,015 | -0.04(-0.31%) |
Sep 13, 2021 | 13.23 | 13.45 | 12.15 | 13.07 | 896,847 | -0.13(-0.98%) |
Sep 10, 2021 | 12.83 | 13.32 | 12.46 | 13.20 | 1,240,621 | +0.55(+4.35%) |
Sep 09, 2021 | 12.03 | 13.30 | 11.91 | 12.65 | 938,705 | +0.74(+6.21%) |
Sep 08, 2021 | 12.70 | 12.73 | 11.60 | 11.91 | 568,821 | -0.74(-5.85%) |
Sep 07, 2021 | 12.09 | 12.79 | 12.05 | 12.65 | 565,610 | +0.56(+4.63%) |
Sep 03, 2021 | 12.11 | 12.29 | 11.50 | 12.09 | 580,155 | -0.02(-0.17%) |
Sep 02, 2021 | 11.78 | 12.53 | 11.78 | 12.11 | 1,009,617 | +0.36(+3.06%) |
Sep 01, 2021 | 11.10 | 12.04 | 11.06 | 11.75 | 1,035,514 | +0.63(+5.67%) |
Aug 31, 2021 | 10.30 | 11.29 | 10.25 | 11.12 | 738,920 | +0.89(+8.70%) |
Aug 30, 2021 | 10.75 | 10.87 | 10.03 | 10.23 | 381,362 | -0.45(-4.21%) |
Aug 27, 2021 | 10.20 | 10.88 | 10.05 | 10.68 | 415,831 | +0.51(+5.01%) |
Aug 26, 2021 | 10.29 | 10.54 | 9.960 | 10.17 | 467,224 | -0.16(-1.55%) |
Aug 25, 2021 | 9.730 | 10.68 | 9.660 | 10.33 | 579,441 | +0.44(+4.45%) |
Aug 24, 2021 | 9.100 | 10.05 | 9.060 | 9.890 | 1,333,540 | +1.19(+13.68%) |
Aug 23, 2021 | 8.550 | 8.865 | 8.300 | 8.700 | 924,000 | +0.16(+1.87%) |
Aug 20, 2021 | 8.440 | 8.630 | 8.210 | 8.540 | 779,699 | +0.22(+2.64%) |
Aug 19, 2021 | 9.010 | 9.100 | 8.250 | 8.320 | 876,018 | -0.98(-10.54%) |
Aug 18, 2021 | 8.820 | 9.790 | 8.610 | 9.300 | 626,827 | +0.46(+5.20%) |
Aug 17, 2021 | 9.120 | 9.360 | 8.720 | 8.840 | 423,753 | -0.32(-3.49%) |
Aug 16, 2021 | 9.650 | 9.930 | 9.120 | 9.160 | 550,711 | -0.62(-6.34%) |
Aug 13, 2021 | 10.71 | 10.97 | 9.750 | 9.780 | 862,906 | -0.98(-9.11%) |
Aug 12, 2021 | 9.400 | 11.14 | 9.400 | 10.76 | 2,235,274 | +1.36(+14.47%) |
Aug 11, 2021 | 9.970 | 10.08 | 9.250 | 9.400 | 792,032 | -0.41(-4.18%) |
Aug 10, 2021 | 9.700 | 10.23 | 9.510 | 9.810 | 829,325 | +0.20(+2.08%) |
Aug 09, 2021 | 9.300 | 9.685 | 9.020 | 9.610 | 615,758 | +0.34(+3.67%) |
Aug 06, 2021 | 8.750 | 9.590 | 8.700 | 9.270 | 1,061,630 | +0.74(+8.68%) |
Aug 05, 2021 | 8.270 | 8.770 | 8.150 | 8.530 | 529,915 | +0.15(+1.79%) |
Aug 04, 2021 | 8.800 | 8.970 | 8.370 | 8.380 | 527,300 | -0.61(-6.79%) |
Aug 03, 2021 | 8.670 | 9.030 | 8.520 | 8.990 | 463,200 | +0.29(+3.33%) |