Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 16.61 | 16.79 | 15.86 | 16.26 | 927,980 | -0.32(-1.93%) |
Oct 28, 2021 | 16.00 | 16.63 | 16.58 | 451,867 | +0.55(+3.43%) | |
Oct 27, 2021 | 16.50 | 16.61 | 15.96 | 16.03 | 442,148 | -0.59(-3.55%) |
Oct 26, 2021 | 16.71 | 16.62 | 435,929 | -0.11(-0.66%) | ||
Oct 25, 2021 | 17.14 | 16.73 | 468,258 | -0.37(-2.16%) | ||
Oct 22, 2021 | 17.04 | 17.34 | 16.76 | 17.10 | 493,296 | +0.07(+0.41%) |
Oct 21, 2021 | 17.00 | 17.50 | 16.95 | 17.03 | 488,314 | -0.09(-0.53%) |
Oct 20, 2021 | 16.79 | 17.28 | 16.74 | 17.12 | 808,013 | +0.42(+2.51%) |
Oct 19, 2021 | 16.67 | 17.02 | 16.41 | 16.70 | 681,382 | +0.17(+1.03%) |
Oct 18, 2021 | 16.20 | 16.73 | 16.20 | 16.53 | 682,413 | +0.33(+2.04%) |
Oct 15, 2021 | 16.46 | 17.07 | 16.20 | 16.20 | 1,181,257 | -0.16(-0.98%) |
Oct 14, 2021 | 16.88 | 17.43 | 15.78 | 16.36 | 4,286,823 | -0.39(-2.33%) |
Oct 13, 2021 | 16.23 | 16.94 | 16.11 | 16.75 | 1,267,154 | +0.53(+3.27%) |
Oct 12, 2021 | 15.81 | 16.55 | 15.79 | 16.22 | 820,278 | +0.41(+2.59%) |
Oct 11, 2021 | 15.51 | 16.17 | 15.48 | 15.81 | 602,373 | +0.27(+1.74%) |
Oct 08, 2021 | 16.07 | 16.18 | 15.52 | 15.54 | 972,936 | -0.49(-3.06%) |
Oct 07, 2021 | 15.23 | 16.30 | 15.07 | 16.03 | 2,053,755 | +1.05(+7.01%) |
Oct 06, 2021 | 16.04 | 16.09 | 14.84 | 14.98 | 3,408,795 | -2.17(-12.65%) |
Oct 05, 2021 | 17.08 | 17.66 | 16.73 | 17.15 | 1,706,091 | +0.32(+1.90%) |
Oct 04, 2021 | 18.50 | 18.54 | 16.66 | 16.83 | 2,585,362 | -1.74(-9.37%) |
Oct 01, 2021 | 18.01 | 19.23 | 17.60 | 18.57 | 9,911,042 | +1.27(+7.34%) |
Sep 30, 2021 | 17.39 | 18.75 | 16.88 | 17.30 | 11,815,950 | +0.52(+3.10%) |
Sep 29, 2021 | 16.69 | 17.52 | 15.93 | 16.78 | 9,035,611 | -0.04(-0.24%) |
Sep 28, 2021 | 13.91 | 17.75 | 13.85 | 16.82 | 44,143,304 | +4.60(+37.64%) |
Sep 27, 2021 | 12.35 | 12.44 | 12.19 | 12.22 | 375,181 | -0.11(-0.89%) |
Sep 24, 2021 | 12.29 | 12.45 | 12.14 | 12.33 | 446,509 | +0.03(+0.24%) |
Sep 23, 2021 | 12.50 | 12.63 | 12.23 | 12.30 | 500,690 | -0.09(-0.73%) |
Sep 22, 2021 | 12.19 | 12.52 | 12.19 | 12.39 | 552,552 | +0.21(+1.72%) |
Sep 21, 2021 | 12.10 | 12.34 | 12.02 | 12.18 | 613,872 | +0.10(+0.83%) |
Sep 20, 2021 | 12.00 | 12.33 | 11.89 | 12.08 | 811,273 | -0.28(-2.27%) |
Sep 17, 2021 | 12.52 | 12.63 | 12.31 | 12.36 | 1,235,703 | -0.02(-0.16%) |
Sep 16, 2021 | 12.12 | 12.50 | 11.98 | 12.38 | 575,078 | +0.17(+1.39%) |
Sep 15, 2021 | 12.15 | 12.35 | 11.91 | 12.21 | 566,873 | +0.08(+0.66%) |
Sep 14, 2021 | 12.61 | 12.65 | 12.10 | 12.13 | 771,000 | -0.43(-3.42%) |
Sep 13, 2021 | 12.84 | 12.84 | 12.49 | 12.56 | 639,685 | -0.14(-1.10%) |
Sep 10, 2021 | 12.95 | 12.98 | 12.52 | 12.70 | 902,223 | -0.25(-1.93%) |
Sep 09, 2021 | 13.10 | 13.23 | 12.89 | 12.95 | 597,917 | -0.24(-1.82%) |
Sep 08, 2021 | 13.27 | 13.57 | 13.13 | 13.19 | 435,325 | -0.21(-1.57%) |
Sep 07, 2021 | 13.47 | 14.03 | 13.35 | 13.40 | 675,266 | -0.16(-1.18%) |
Sep 03, 2021 | 13.62 | 13.70 | 13.42 | 13.56 | 520,486 | -0.08(-0.59%) |
Sep 02, 2021 | 13.17 | 14.07 | 13.17 | 13.64 | 1,140,285 | +0.26(+1.94%) |
Sep 01, 2021 | 13.45 | 13.66 | 13.15 | 13.38 | 518,927 | -0.07(-0.52%) |
Aug 31, 2021 | 13.58 | 13.72 | 13.25 | 13.45 | 661,450 | -0.22(-1.61%) |
Aug 30, 2021 | 13.52 | 13.82 | 13.39 | 13.67 | 695,087 | +0.29(+2.17%) |
Aug 27, 2021 | 13.19 | 13.57 | 13.19 | 13.38 | 506,996 | +0.18(+1.36%) |
Aug 26, 2021 | 13.49 | 13.62 | 13.11 | 13.20 | 552,238 | -0.20(-1.49%) |
Aug 25, 2021 | 13.08 | 13.85 | 13.02 | 13.40 | 878,438 | +0.42(+3.24%) |
Aug 24, 2021 | 12.90 | 13.16 | 12.68 | 12.98 | 628,091 | +0.07(+0.54%) |
Aug 23, 2021 | 12.83 | 13.03 | 12.61 | 12.91 | 689,830 | +0.19(+1.49%) |
Aug 20, 2021 | 12.03 | 12.80 | 12.03 | 12.72 | 909,922 | +0.58(+4.78%) |
Aug 19, 2021 | 12.99 | 13.08 | 12.12 | 12.14 | 905,247 | -0.93(-7.12%) |
Aug 18, 2021 | 12.67 | 13.56 | 12.66 | 13.07 | 1,191,982 | +0.29(+2.27%) |
Aug 17, 2021 | 12.42 | 12.91 | 12.23 | 12.78 | 699,188 | +0.26(+2.08%) |
Aug 16, 2021 | 12.62 | 12.77 | 12.37 | 12.52 | 483,846 | -0.22(-1.73%) |
Aug 13, 2021 | 13.14 | 13.15 | 12.66 | 12.74 | 672,098 | -0.32(-2.45%) |
Aug 12, 2021 | 13.15 | 13.15 | 12.65 | 13.06 | 664,999 | -0.05(-0.38%) |
Aug 11, 2021 | 13.08 | 13.36 | 12.79 | 13.11 | 865,261 | -0.01(-0.08%) |
Aug 10, 2021 | 12.09 | 13.32 | 12.09 | 13.12 | 2,104,961 | +1.12(+9.33%) |
Aug 09, 2021 | 11.95 | 12.28 | 11.68 | 12.00 | 668,091 | -0.01(-0.08%) |
Aug 06, 2021 | 11.43 | 12.65 | 11.29 | 12.01 | 2,064,220 | +0.39(+3.36%) |
Aug 05, 2021 | 11.30 | 12.62 | 11.28 | 11.62 | 3,819,691 | +1.22(+11.73%) |
Aug 04, 2021 | 10.34 | 10.43 | 10.11 | 10.40 | 1,494,810 | -0.05(-0.48%) |
Aug 03, 2021 | 10.36 | 10.46 | 10.07 | 10.45 | 657,346 | +0.16(+1.55%) |