Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 17.54 | 17.55 | 17.42 | 17.52 | 31,358 | -0.50(-2.77%) |
Oct 28, 2021 | 17.85 | 18.02 | 17.85 | 18.02 | 15,767 | +0.02(+0.11%) |
Oct 27, 2021 | 18.14 | 18.30 | 17.96 | 18.00 | 13,579 | -0.12(-0.66%) |
Oct 26, 2021 | 18.14 | 18.12 | 18,556 | +0.01(+0.06%) | ||
Oct 25, 2021 | 18.05 | 18.31 | 18.05 | 18.11 | 21,805 | +0.61(+3.49%) |
Oct 22, 2021 | 17.55 | 17.55 | 17.38 | 17.50 | 21,376 | -0.23(-1.30%) |
Oct 21, 2021 | 18.13 | 18.13 | 17.71 | 17.73 | 48,467 | -0.79(-4.27%) |
Oct 20, 2021 | 18.34 | 18.55 | 18.30 | 18.52 | 21,207 | -0.29(-1.54%) |
Oct 19, 2021 | 18.65 | 18.83 | 18.60 | 18.81 | 26,961 | +0.27(+1.46%) |
Oct 18, 2021 | 18.63 | 18.63 | 18.53 | 18.54 | 54,468 | -0.12(-0.64%) |
Oct 15, 2021 | 18.65 | 18.70 | 18.61 | 18.66 | 30,176 | +0.03(+0.16%) |
Oct 14, 2021 | 18.55 | 18.73 | 18.54 | 18.63 | 37,532 | -0.10(-0.53%) |
Oct 13, 2021 | 18.63 | 18.75 | 18.54 | 18.73 | 22,655 | +0.17(+0.92%) |
Oct 12, 2021 | 18.58 | 18.60 | 18.44 | 18.56 | 46,953 | -0.22(-1.17%) |
Oct 11, 2021 | 18.13 | 18.83 | 18.13 | 18.78 | 28,224 | +0.16(+0.86%) |
Oct 08, 2021 | 18.59 | 18.65 | 18.42 | 18.62 | 61,589 | +0.10(+0.54%) |
Oct 07, 2021 | 18.65 | 18.65 | 18.24 | 18.52 | 23,824 | +0.47(+2.60%) |
Oct 06, 2021 | 17.99 | 18.45 | 17.85 | 18.05 | 47,310 | -0.44(-2.38%) |
Oct 05, 2021 | 18.43 | 18.55 | 18.31 | 18.49 | 82,083 | +0.86(+4.88%) |
Oct 04, 2021 | 17.61 | 17.83 | 17.59 | 17.63 | 62,595 | +0.25(+1.44%) |
Oct 01, 2021 | 17.39 | 17.44 | 17.14 | 17.38 | 62,128 | +0.38(+2.24%) |
Sep 30, 2021 | 16.96 | 17.18 | 16.95 | 17.00 | 45,639 | +0.05(+0.29%) |
Sep 29, 2021 | 16.80 | 17.05 | 16.80 | 16.95 | 45,994 | -0.14(-0.82%) |
Sep 28, 2021 | 17.22 | 17.30 | 17.05 | 17.09 | 69,910 | +0.44(+2.64%) |
Sep 27, 2021 | 16.56 | 16.72 | 16.56 | 16.65 | 93,609 | +0.56(+3.51%) |
Sep 24, 2021 | 16.06 | 16.09 | 15.99 | 16.09 | 35,141 | +0.05(+0.34%) |
Sep 23, 2021 | 15.80 | 16.03 | 15.80 | 16.03 | 25,828 | +0.38(+2.43%) |
Sep 22, 2021 | 15.70 | 15.70 | 15.53 | 15.65 | 81,147 | +0.44(+2.89%) |
Sep 21, 2021 | 15.26 | 15.29 | 15.09 | 15.21 | 98,978 | +0.48(+3.26%) |
Sep 20, 2021 | 14.86 | 14.86 | 14.54 | 14.73 | 57,659 | -0.57(-3.73%) |
Sep 17, 2021 | 15.51 | 15.51 | 15.14 | 15.30 | 39,945 | -0.02(-0.13%) |
Sep 16, 2021 | 15.85 | 15.85 | 15.19 | 15.32 | 115,016 | +0.13(+0.86%) |
Sep 15, 2021 | 15.17 | 15.25 | 15.17 | 15.19 | 23,926 | +0.04(+0.26%) |
Sep 14, 2021 | 15.15 | 15.20 | 15.10 | 15.15 | 128,029 | +0.69(+4.76%) |
Sep 13, 2021 | 13.99 | 14.51 | 13.99 | 14.46 | 78,266 | +0.31(+2.17%) |
Sep 10, 2021 | 14.68 | 14.68 | 14.12 | 14.15 | 73,958 | +0.07(+0.53%) |
Sep 09, 2021 | 13.99 | 14.35 | 13.99 | 14.08 | 45,724 | -0.21(-1.47%) |
Sep 08, 2021 | 14.62 | 14.62 | 14.29 | 14.29 | 91,362 | -0.03(-0.21%) |
Sep 07, 2021 | 14.42 | 14.50 | 14.32 | 14.32 | 43,871 | -0.36(-2.42%) |
Sep 03, 2021 | 14.68 | 14.68 | 14.48 | 14.68 | 30,918 | +0.01(+0.03%) |
Sep 02, 2021 | 14.28 | 14.76 | 14.28 | 14.67 | 91,305 | +0.34(+2.37%) |
Sep 01, 2021 | 14.35 | 14.60 | 14.28 | 14.33 | 71,008 | +0.34(+2.43%) |
Aug 31, 2021 | 14.24 | 14.24 | 13.98 | 13.99 | 141,837 | -0.56(-3.85%) |
Aug 30, 2021 | 14.80 | 14.80 | 14.46 | 14.55 | 78,328 | -0.29(-1.92%) |
Aug 27, 2021 | 14.73 | 14.96 | 14.73 | 14.84 | 117,082 | +0.25(+1.68%) |
Aug 26, 2021 | 14.74 | 14.88 | 14.59 | 14.59 | 37,221 | -0.20(-1.35%) |
Aug 25, 2021 | 14.81 | 14.82 | 14.66 | 14.79 | 45,256 | -0.02(-0.14%) |
Aug 24, 2021 | 14.77 | 14.87 | 14.75 | 14.81 | 185,276 | +0.47(+3.28%) |
Aug 23, 2021 | 14.29 | 14.43 | 14.01 | 14.34 | 89,331 | +0.41(+2.94%) |
Aug 20, 2021 | 13.80 | 14.00 | 13.80 | 13.93 | 55,942 | -0.04(-0.32%) |
Aug 19, 2021 | 13.99 | 14.42 | 13.84 | 13.97 | 55,251 | -0.45(-3.09%) |
Aug 18, 2021 | 14.70 | 14.80 | 14.42 | 14.42 | 84,821 | -0.52(-3.48%) |
Aug 17, 2021 | 15.50 | 15.51 | 14.82 | 14.94 | 116,875 | -0.55(-3.55%) |
Aug 16, 2021 | 15.37 | 15.68 | 15.14 | 15.49 | 68,062 | -0.75(-4.62%) |
Aug 13, 2021 | 16.29 | 16.39 | 16.22 | 16.24 | 55,859 | +0.08(+0.50%) |
Aug 12, 2021 | 16.18 | 16.19 | 16.05 | 16.16 | 43,762 | +0.06(+0.37%) |
Aug 11, 2021 | 16.11 | 16.22 | 16.09 | 16.10 | 21,642 | +0.02(+0.12%) |
Aug 10, 2021 | 16.04 | 16.11 | 15.90 | 16.08 | 160,037 | -0.09(-0.56%) |
Aug 09, 2021 | 16.19 | 16.19 | 16.06 | 16.17 | 40,396 | +0.01(+0.03%) |
Aug 06, 2021 | 16.32 | 16.33 | 16.11 | 16.16 | 21,467 | +0.04(+0.28%) |
Aug 05, 2021 | 16.14 | 16.25 | 16.12 | 16.12 | 92,554 | -0.01(-0.06%) |
Aug 04, 2021 | 16.21 | 16.26 | 16.10 | 16.13 | 59,204 | -0.01(-0.06%) |
Aug 03, 2021 | 15.99 | 16.19 | 15.91 | 16.14 | 81,199 | +0.00(+0.00%) |