Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 13.92 | 15.34 | 13.92 | 14.41 | 30,580 | +0.51(+3.67%) |
Oct 28, 2021 | 14.00 | 14.90 | 13.61 | 13.90 | 43,728 | +0.01(+0.07%) |
Oct 27, 2021 | 15.09 | 15.60 | 13.89 | 13.89 | 29,916 | -1.32(-8.68%) |
Oct 26, 2021 | 14.86 | 15.21 | 55,354 | +0.49(+3.33%) | ||
Oct 25, 2021 | 14.51 | 15.04 | 13.88 | 14.72 | 39,636 | +0.19(+1.31%) |
Oct 22, 2021 | 15.05 | 15.11 | 14.33 | 14.53 | 26,947 | -0.55(-3.65%) |
Oct 21, 2021 | 14.80 | 15.59 | 14.78 | 15.08 | 22,769 | +0.30(+2.03%) |
Oct 20, 2021 | 13.88 | 15.04 | 13.65 | 14.78 | 42,252 | +0.81(+5.80%) |
Oct 19, 2021 | 14.00 | 14.40 | 13.35 | 13.97 | 83,809 | +0.00(+0.00%) |
Oct 18, 2021 | 14.85 | 15.11 | 13.65 | 13.97 | 57,862 | -0.85(-5.74%) |
Oct 15, 2021 | 15.12 | 15.12 | 14.47 | 14.82 | 39,681 | -0.04(-0.27%) |
Oct 14, 2021 | 15.25 | 15.61 | 14.71 | 14.86 | 27,521 | -0.15(-1.00%) |
Oct 13, 2021 | 14.87 | 15.28 | 14.60 | 15.01 | 24,050 | +0.13(+0.87%) |
Oct 12, 2021 | 15.40 | 15.53 | 14.48 | 14.88 | 34,639 | -0.50(-3.25%) |
Oct 11, 2021 | 14.16 | 15.83 | 14.16 | 15.38 | 52,450 | +1.13(+7.93%) |
Oct 08, 2021 | 15.65 | 16.14 | 13.92 | 14.25 | 193,225 | -1.51(-9.58%) |
Oct 07, 2021 | 15.66 | 16.20 | 15.57 | 15.76 | 42,245 | +0.28(+1.81%) |
Oct 06, 2021 | 15.19 | 15.76 | 15.05 | 15.48 | 18,270 | +0.11(+0.72%) |
Oct 05, 2021 | 15.50 | 15.79 | 15.11 | 15.37 | 52,807 | +0.00(+0.00%) |
Oct 04, 2021 | 16.55 | 16.60 | 15.33 | 15.37 | 98,347 | -1.17(-7.07%) |
Oct 01, 2021 | 16.28 | 16.60 | 15.79 | 16.54 | 45,989 | +0.21(+1.29%) |
Sep 30, 2021 | 16.16 | 16.80 | 16.15 | 16.33 | 36,203 | +0.19(+1.18%) |
Sep 29, 2021 | 17.00 | 17.00 | 16.00 | 16.14 | 54,047 | -0.86(-5.06%) |
Sep 28, 2021 | 17.12 | 17.30 | 16.50 | 17.00 | 63,590 | -0.11(-0.64%) |
Sep 27, 2021 | 17.28 | 17.61 | 16.77 | 17.11 | 63,306 | -0.09(-0.52%) |
Sep 24, 2021 | 18.76 | 18.85 | 17.00 | 17.20 | 78,037 | -1.65(-8.75%) |
Sep 23, 2021 | 18.30 | 19.34 | 17.89 | 18.85 | 52,166 | +0.80(+4.43%) |
Sep 22, 2021 | 18.95 | 19.29 | 17.55 | 18.05 | 67,196 | -0.84(-4.45%) |
Sep 21, 2021 | 19.06 | 19.61 | 18.50 | 18.89 | 77,547 | -0.19(-1.00%) |
Sep 20, 2021 | 19.05 | 19.56 | 17.83 | 19.08 | 110,205 | -0.03(-0.16%) |
Sep 17, 2021 | 19.32 | 19.99 | 18.81 | 19.11 | 257,477 | -0.03(-0.16%) |
Sep 16, 2021 | 17.98 | 19.18 | 17.70 | 19.14 | 66,410 | +1.11(+6.16%) |
Sep 15, 2021 | 17.40 | 18.58 | 17.40 | 18.03 | 46,894 | +0.57(+3.26%) |
Sep 14, 2021 | 16.85 | 18.19 | 16.61 | 17.46 | 97,535 | +0.59(+3.50%) |
Sep 13, 2021 | 16.68 | 17.12 | 16.22 | 16.87 | 70,369 | +0.21(+1.26%) |
Sep 10, 2021 | 17.05 | 17.34 | 16.66 | 16.66 | 60,531 | -0.14(-0.83%) |
Sep 09, 2021 | 17.09 | 17.28 | 16.72 | 16.80 | 55,642 | -0.16(-0.94%) |
Sep 08, 2021 | 17.06 | 17.45 | 16.62 | 16.96 | 46,133 | -0.21(-1.22%) |
Sep 07, 2021 | 16.91 | 17.86 | 16.91 | 17.17 | 76,144 | +0.27(+1.60%) |
Sep 03, 2021 | 17.62 | 17.94 | 16.41 | 16.90 | 58,209 | -0.84(-4.74%) |
Sep 02, 2021 | 17.59 | 18.15 | 17.06 | 17.74 | 38,391 | +0.19(+1.08%) |
Sep 01, 2021 | 17.33 | 17.55 | 17.00 | 17.55 | 37,814 | +0.35(+2.03%) |
Aug 31, 2021 | 16.80 | 17.34 | 16.68 | 17.20 | 37,616 | +0.40(+2.38%) |
Aug 30, 2021 | 17.24 | 17.68 | 16.72 | 16.80 | 53,553 | -0.44(-2.55%) |
Aug 27, 2021 | 16.69 | 17.80 | 16.65 | 17.24 | 42,935 | +0.56(+3.36%) |
Aug 26, 2021 | 16.93 | 17.32 | 16.60 | 16.68 | 31,110 | -0.25(-1.48%) |
Aug 25, 2021 | 17.35 | 17.45 | 16.82 | 16.93 | 84,978 | -0.36(-2.08%) |
Aug 24, 2021 | 17.72 | 17.98 | 17.02 | 17.29 | 81,353 | -0.50(-2.81%) |
Aug 23, 2021 | 18.34 | 18.51 | 17.68 | 17.79 | 77,564 | -0.51(-2.79%) |
Aug 20, 2021 | 19.17 | 19.17 | 17.56 | 18.30 | 95,251 | -1.02(-5.28%) |
Aug 19, 2021 | 19.79 | 19.96 | 18.74 | 19.32 | 48,252 | -0.55(-2.77%) |
Aug 18, 2021 | 19.31 | 20.47 | 19.10 | 19.87 | 66,779 | +0.61(+3.17%) |
Aug 17, 2021 | 19.33 | 19.50 | 18.68 | 19.26 | 52,934 | -0.39(-1.98%) |
Aug 16, 2021 | 19.98 | 20.71 | 19.16 | 19.65 | 124,981 | -0.46(-2.29%) |
Aug 13, 2021 | 20.54 | 20.54 | 19.55 | 20.11 | 79,337 | -0.49(-2.38%) |
Aug 12, 2021 | 20.25 | 21.15 | 20.00 | 20.60 | 90,176 | +0.32(+1.58%) |
Aug 11, 2021 | 20.55 | 20.63 | 19.50 | 20.28 | 139,450 | -0.35(-1.70%) |
Aug 10, 2021 | 22.88 | 22.88 | 20.46 | 20.63 | 281,561 | -2.25(-9.83%) |
Aug 09, 2021 | 21.88 | 22.95 | 20.72 | 22.88 | 97,259 | +1.26(+5.83%) |
Aug 06, 2021 | 19.12 | 22.93 | 18.68 | 21.62 | 129,670 | +2.56(+13.43%) |
Aug 05, 2021 | 18.04 | 19.49 | 18.01 | 19.06 | 37,059 | +1.06(+5.89%) |
Aug 04, 2021 | 17.73 | 18.19 | 17.73 | 18.00 | 26,105 | +0.19(+1.07%) |
Aug 03, 2021 | 17.87 | 18.05 | 17.21 | 17.81 | 23,905 | +0.06(+0.34%) |