Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 14.34 | 14.71 | 13.96 | 14.02 | 889,045 | -0.43(-2.98%) |
Oct 28, 2021 | 14.77 | 14.78 | 14.26 | 14.45 | 878,675 | -0.36(-2.43%) |
Oct 27, 2021 | 14.98 | 15.08 | 14.81 | 14.81 | 603,266 | -0.19(-1.27%) |
Oct 26, 2021 | 14.92 | 15.00 | 847,677 | +0.00(+0.00%) | ||
Oct 25, 2021 | 15.37 | 15.50 | 14.53 | 15.00 | 1,260,279 | -0.41(-2.66%) |
Oct 22, 2021 | 15.74 | 16.04 | 15.26 | 15.41 | 978,181 | -0.47(-2.96%) |
Oct 21, 2021 | 16.71 | 16.94 | 15.64 | 15.88 | 2,444,353 | -0.12(-0.75%) |
Oct 20, 2021 | 15.71 | 16.30 | 15.60 | 16.00 | 560,060 | +0.16(+1.01%) |
Oct 19, 2021 | 16.15 | 16.50 | 15.60 | 15.84 | 995,942 | -0.16(-1.00%) |
Oct 18, 2021 | 15.71 | 16.02 | 15.71 | 16.00 | 951,107 | +0.68(+4.44%) |
Oct 15, 2021 | 14.60 | 15.91 | 14.48 | 15.32 | 1,917,564 | +0.70(+4.79%) |
Oct 14, 2021 | 14.06 | 14.68 | 14.05 | 14.62 | 1,112,905 | +0.17(+1.18%) |
Oct 13, 2021 | 14.25 | 14.46 | 14.03 | 14.45 | 801,165 | +0.27(+1.90%) |
Oct 12, 2021 | 14.35 | 14.50 | 14.06 | 14.18 | 1,029,702 | -0.33(-2.27%) |
Oct 11, 2021 | 14.22 | 14.58 | 14.03 | 14.51 | 796,801 | +0.48(+3.42%) |
Oct 08, 2021 | 14.13 | 14.50 | 14.00 | 14.03 | 424,776 | -0.06(-0.43%) |
Oct 07, 2021 | 13.60 | 14.16 | 13.45 | 14.09 | 1,104,350 | +1.07(+8.22%) |
Oct 06, 2021 | 12.80 | 13.30 | 12.71 | 13.02 | 672,685 | +0.18(+1.40%) |
Oct 05, 2021 | 13.06 | 13.45 | 12.75 | 12.84 | 1,622,529 | -0.33(-2.51%) |
Oct 04, 2021 | 14.13 | 14.13 | 13.02 | 13.17 | 1,141,586 | -1.03(-7.25%) |
Oct 01, 2021 | 13.56 | 14.26 | 13.50 | 14.20 | 816,535 | +0.21(+1.50%) |
Sep 30, 2021 | 14.48 | 14.71 | 13.92 | 13.99 | 1,467,857 | -0.24(-1.69%) |
Sep 29, 2021 | 14.65 | 14.92 | 14.20 | 14.23 | 1,226,873 | -0.15(-1.04%) |
Sep 28, 2021 | 15.00 | 15.19 | 14.35 | 14.38 | 2,239,863 | -0.78(-5.15%) |
Sep 27, 2021 | 15.79 | 15.79 | 14.81 | 15.16 | 1,471,807 | -0.13(-0.85%) |
Sep 24, 2021 | 16.15 | 16.15 | 15.22 | 15.29 | 1,114,364 | -0.60(-3.78%) |
Sep 23, 2021 | 15.50 | 16.20 | 15.45 | 15.89 | 1,261,575 | -0.26(-1.61%) |
Sep 22, 2021 | 15.40 | 16.39 | 15.40 | 16.15 | 1,724,934 | +1.10(+7.31%) |
Sep 21, 2021 | 16.75 | 17.35 | 14.75 | 15.05 | 5,021,697 | +0.50(+3.44%) |
Sep 20, 2021 | 15.10 | 15.47 | 14.11 | 14.55 | 2,176,785 | -1.40(-8.78%) |
Sep 17, 2021 | 15.11 | 16.23 | 15.10 | 15.95 | 906,441 | +0.35(+2.24%) |
Sep 16, 2021 | 16.35 | 16.42 | 15.51 | 15.60 | 1,526,203 | -0.82(-4.99%) |
Sep 15, 2021 | 17.51 | 17.79 | 16.11 | 16.42 | 2,316,547 | -1.06(-6.06%) |
Sep 14, 2021 | 17.00 | 17.50 | 16.91 | 17.48 | 2,756,592 | +0.65(+3.86%) |
Sep 13, 2021 | 16.15 | 16.99 | 16.15 | 16.83 | 1,964,331 | +0.73(+4.53%) |
Sep 10, 2021 | 16.06 | 16.67 | 16.05 | 16.10 | 1,737,094 | +0.05(+0.31%) |
Sep 09, 2021 | 16.14 | 16.20 | 15.65 | 16.05 | 763,459 | -0.04(-0.25%) |
Sep 08, 2021 | 15.48 | 16.48 | 15.45 | 16.09 | 4,481,616 | +0.65(+4.21%) |
Sep 07, 2021 | 14.91 | 15.48 | 14.81 | 15.44 | 5,144,010 | +0.96(+6.63%) |
Sep 03, 2021 | 14.70 | 14.86 | 14.38 | 14.48 | 1,265,491 | +0.33(+2.33%) |
Sep 02, 2021 | 13.08 | 14.74 | 13.01 | 14.15 | 3,171,045 | +1.01(+7.69%) |
Sep 01, 2021 | 13.13 | 13.25 | 13.02 | 13.14 | 871,830 | -0.01(-0.08%) |
Aug 31, 2021 | 13.20 | 13.25 | 12.92 | 13.15 | 1,353,607 | -0.20(-1.50%) |
Aug 30, 2021 | 13.66 | 13.69 | 12.91 | 13.35 | 1,211,749 | -0.33(-2.41%) |
Aug 27, 2021 | 13.97 | 13.99 | 13.56 | 13.68 | 633,775 | -0.26(-1.87%) |
Aug 26, 2021 | 13.95 | 14.09 | 13.62 | 13.94 | 574,227 | -0.01(-0.07%) |
Aug 25, 2021 | 13.88 | 14.08 | 13.56 | 13.95 | 653,068 | +0.05(+0.36%) |
Aug 24, 2021 | 13.68 | 14.00 | 13.64 | 13.90 | 1,109,129 | +0.36(+2.66%) |
Aug 23, 2021 | 13.79 | 13.80 | 13.30 | 13.54 | 994,390 | -0.15(-1.10%) |
Aug 20, 2021 | 13.53 | 13.88 | 13.52 | 13.69 | 937,325 | +0.09(+0.66%) |
Aug 19, 2021 | 13.85 | 13.90 | 13.50 | 13.60 | 1,670,675 | -0.42(-3.00%) |
Aug 18, 2021 | 13.65 | 14.07 | 13.55 | 14.02 | 1,123,839 | +0.55(+4.08%) |
Aug 17, 2021 | 13.93 | 14.00 | 13.30 | 13.47 | 2,128,831 | -1.03(-7.10%) |
Aug 16, 2021 | 14.67 | 14.85 | 14.15 | 14.50 | 1,434,433 | -0.29(-1.96%) |
Aug 13, 2021 | 14.68 | 14.91 | 14.53 | 14.79 | 1,577,150 | -0.11(-0.74%) |
Aug 12, 2021 | 14.06 | 15.00 | 14.00 | 14.90 | 2,670,277 | +1.12(+8.13%) |
Aug 11, 2021 | 14.20 | 14.35 | 13.76 | 13.78 | 3,395,389 | -0.75(-5.16%) |
Aug 10, 2021 | 14.69 | 14.70 | 14.00 | 14.53 | 1,409,135 | -0.19(-1.29%) |
Aug 09, 2021 | 14.79 | 15.15 | 14.50 | 14.72 | 1,063,171 | -0.08(-0.54%) |
Aug 06, 2021 | 14.67 | 15.15 | 14.49 | 14.80 | 1,214,072 | +0.06(+0.41%) |
Aug 05, 2021 | 15.11 | 15.50 | 13.65 | 14.74 | 3,216,063 | +0.24(+1.66%) |
Aug 04, 2021 | 14.23 | 14.50 | 14.06 | 14.50 | 1,687,793 | +0.49(+3.50%) |
Aug 03, 2021 | 13.75 | 14.06 | 13.30 | 14.01 | 1,273,590 | -0.38(-2.64%) |