Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 12.29 | 12.36 | 11.14 | 11.74 | 7,595,412 | -0.13(-1.08%) |
Oct 28, 2021 | 11.95 | 12.98 | 11.56 | 11.86 | 11,768,243 | -1.02(-7.89%) |
Oct 27, 2021 | 13.15 | 13.47 | 12.59 | 12.88 | 8,109,127 | -0.75(-5.50%) |
Oct 26, 2021 | 13.63 | 13.63 | 6,546,450 | -0.18(-1.29%) | ||
Oct 25, 2021 | 14.17 | 14.52 | 13.63 | 13.81 | 5,442,064 | -0.16(-1.13%) |
Oct 22, 2021 | 13.60 | 14.46 | 13.40 | 13.97 | 7,411,701 | +0.14(+1.00%) |
Oct 21, 2021 | 13.92 | 14.59 | 13.37 | 13.83 | 9,515,884 | -0.47(-3.31%) |
Oct 20, 2021 | 15.53 | 15.61 | 13.78 | 14.30 | 19,486,168 | -1.39(-8.87%) |
Oct 19, 2021 | 18.75 | 18.87 | 15.64 | 15.69 | 22,740,456 | -3.71(-19.13%) |
Oct 18, 2021 | 15.94 | 19.46 | 15.92 | 19.40 | 22,537,798 | +3.65(+23.18%) |
Oct 15, 2021 | 15.72 | 16.52 | 15.42 | 15.75 | 5,956,190 | +0.29(+1.85%) |
Oct 14, 2021 | 16.55 | 17.15 | 15.31 | 15.47 | 7,477,716 | -0.77(-4.74%) |
Oct 13, 2021 | 16.30 | 16.34 | 15.42 | 16.24 | 3,930,215 | -0.07(-0.42%) |
Oct 12, 2021 | 16.56 | 16.78 | 15.73 | 16.31 | 5,051,356 | -0.17(-1.02%) |
Oct 11, 2021 | 16.78 | 17.67 | 15.90 | 16.47 | 8,364,227 | +0.63(+3.99%) |
Oct 08, 2021 | 16.23 | 16.72 | 15.58 | 15.84 | 5,118,210 | -0.39(-2.43%) |
Oct 07, 2021 | 16.09 | 16.71 | 15.26 | 16.24 | 6,892,117 | -0.21(-1.26%) |
Oct 06, 2021 | 16.41 | 16.78 | 15.38 | 16.44 | 9,298,550 | -0.82(-4.75%) |
Oct 05, 2021 | 17.75 | 18.18 | 16.90 | 17.26 | 11,829,169 | +0.45(+2.70%) |
Oct 04, 2021 | 16.52 | 17.87 | 16.30 | 16.81 | 18,364,988 | +1.36(+8.82%) |
Oct 01, 2021 | 14.77 | 15.73 | 14.52 | 15.45 | 9,673,535 | +0.85(+5.81%) |
Sep 30, 2021 | 13.21 | 14.69 | 13.11 | 14.60 | 10,343,089 | +1.54(+11.79%) |
Sep 29, 2021 | 13.74 | 13.81 | 12.40 | 13.06 | 8,785,557 | -0.67(-4.89%) |
Sep 28, 2021 | 14.14 | 14.31 | 13.19 | 13.73 | 8,079,032 | -0.20(-1.42%) |
Sep 27, 2021 | 13.05 | 14.31 | 13.00 | 13.93 | 9,577,505 | +1.13(+8.79%) |
Sep 24, 2021 | 13.06 | 13.26 | 12.62 | 12.80 | 6,315,195 | -0.47(-3.57%) |
Sep 23, 2021 | 13.92 | 14.16 | 13.08 | 13.28 | 7,284,083 | -0.57(-4.13%) |
Sep 22, 2021 | 14.41 | 14.94 | 13.80 | 13.85 | 7,122,999 | +0.05(+0.36%) |
Sep 21, 2021 | 14.28 | 14.29 | 13.16 | 13.80 | 5,562,817 | -0.22(-1.55%) |
Sep 20, 2021 | 13.48 | 14.49 | 13.39 | 14.02 | 6,930,756 | -0.51(-3.53%) |
Sep 17, 2021 | 15.02 | 15.39 | 14.46 | 14.53 | 9,261,871 | -0.82(-5.34%) |
Sep 16, 2021 | 16.57 | 16.67 | 15.27 | 15.35 | 6,754,751 | -1.34(-8.04%) |
Sep 15, 2021 | 17.67 | 18.56 | 16.36 | 16.69 | 8,036,652 | -0.84(-4.79%) |
Sep 14, 2021 | 17.32 | 18.27 | 16.90 | 17.53 | 3,752,336 | +0.23(+1.31%) |
Sep 13, 2021 | 19.04 | 19.19 | 17.08 | 17.30 | 6,403,686 | -1.42(-7.59%) |
Sep 10, 2021 | 18.78 | 19.57 | 18.61 | 18.72 | 4,233,750 | +0.16(+0.85%) |
Sep 09, 2021 | 18.27 | 19.01 | 18.03 | 18.57 | 3,678,823 | +0.33(+1.79%) |
Sep 08, 2021 | 18.47 | 19.01 | 17.89 | 18.24 | 4,801,447 | -0.25(-1.33%) |
Sep 07, 2021 | 17.51 | 18.68 | 17.42 | 18.49 | 5,419,828 | +1.17(+6.78%) |
Sep 03, 2021 | 17.20 | 17.72 | 16.80 | 17.31 | 3,744,795 | +0.42(+2.51%) |
Sep 02, 2021 | 17.27 | 18.04 | 16.26 | 16.89 | 8,008,462 | -0.06(-0.35%) |
Sep 01, 2021 | 15.66 | 16.95 | 15.35 | 16.95 | 6,927,863 | +1.17(+7.45%) |
Aug 31, 2021 | 15.36 | 15.88 | 15.08 | 15.77 | 4,912,919 | +0.22(+1.40%) |
Aug 30, 2021 | 15.73 | 15.89 | 14.68 | 15.56 | 7,175,395 | +0.16(+1.03%) |
Aug 27, 2021 | 14.13 | 15.68 | 14.02 | 15.40 | 6,121,440 | +1.51(+10.87%) |
Aug 26, 2021 | 13.95 | 14.28 | 13.55 | 13.89 | 5,180,968 | -0.22(-1.54%) |
Aug 25, 2021 | 13.43 | 14.62 | 13.23 | 14.10 | 6,242,944 | +0.67(+5.00%) |
Aug 24, 2021 | 13.80 | 14.05 | 13.20 | 13.43 | 5,550,992 | -0.15(-1.09%) |
Aug 23, 2021 | 13.01 | 14.02 | 12.97 | 13.58 | 6,669,417 | +1.10(+8.77%) |
Aug 20, 2021 | 11.77 | 12.75 | 11.71 | 12.49 | 5,780,014 | +0.67(+5.68%) |
Aug 19, 2021 | 12.04 | 12.76 | 11.20 | 11.81 | 9,056,842 | -0.63(-5.08%) |
Aug 18, 2021 | 13.17 | 13.64 | 12.40 | 12.45 | 5,389,834 | -0.73(-5.54%) |
Aug 17, 2021 | 13.59 | 14.05 | 12.77 | 13.18 | 6,345,067 | -0.57(-4.16%) |
Aug 16, 2021 | 13.03 | 14.12 | 12.45 | 13.75 | 6,779,246 | +0.48(+3.65%) |
Aug 13, 2021 | 13.36 | 13.59 | 12.89 | 13.27 | 3,822,315 | -0.26(-1.90%) |
Aug 12, 2021 | 13.15 | 13.58 | 12.54 | 13.52 | 5,903,761 | +0.17(+1.26%) |
Aug 11, 2021 | 12.43 | 13.75 | 12.11 | 13.35 | 8,466,427 | +0.80(+6.37%) |
Aug 10, 2021 | 11.51 | 12.75 | 11.37 | 12.55 | 8,364,472 | +1.15(+10.13%) |
Aug 09, 2021 | 11.79 | 12.11 | 11.07 | 11.40 | 7,684,150 | -0.79(-6.48%) |
Aug 06, 2021 | 11.84 | 12.36 | 11.53 | 12.19 | 6,686,959 | +0.68(+5.92%) |
Aug 05, 2021 | 11.08 | 12.01 | 10.84 | 11.51 | 7,084,911 | +0.64(+5.90%) |
Aug 04, 2021 | 11.07 | 11.45 | 10.74 | 10.87 | 4,440,917 | -0.38(-3.34%) |
Aug 03, 2021 | 11.55 | 11.78 | 10.99 | 11.24 | 6,137,114 | -0.31(-2.65%) |