Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 18.15 | 19.65 | 17.25 | 19.35 | 57,514 | +0.75(+4.03%) |
Oct 28, 2021 | 18.75 | 19.50 | 17.70 | 18.60 | 59,490 | -0.30(-1.59%) |
Oct 27, 2021 | 18.30 | 20.55 | 17.25 | 18.90 | 321,072 | +1.65(+9.57%) |
Oct 26, 2021 | 17.40 | 17.25 | 65,528 | +0.00(+0.00%) | ||
Oct 25, 2021 | 16.05 | 17.59 | 15.90 | 17.25 | 73,744 | +1.05(+6.48%) |
Oct 22, 2021 | 16.50 | 16.80 | 15.75 | 16.20 | 58,512 | -0.30(-1.82%) |
Oct 21, 2021 | 16.20 | 18.11 | 15.60 | 16.50 | 237,562 | +0.90(+5.77%) |
Oct 20, 2021 | 14.85 | 16.05 | 14.45 | 15.60 | 111,714 | +0.69(+4.62%) |
Oct 19, 2021 | 14.25 | 15.45 | 14.25 | 14.91 | 49,646 | +0.66(+4.66%) |
Oct 18, 2021 | 14.25 | 14.82 | 13.95 | 14.25 | 45,392 | -0.13(-0.91%) |
Oct 15, 2021 | 13.65 | 15.75 | 13.39 | 14.38 | 185,365 | +0.72(+5.26%) |
Oct 14, 2021 | 13.58 | 14.10 | 13.22 | 13.66 | 36,226 | +0.13(+0.96%) |
Oct 13, 2021 | 13.50 | 13.72 | 13.35 | 13.53 | 17,315 | -0.14(-1.00%) |
Oct 12, 2021 | 13.80 | 13.80 | 13.47 | 13.66 | 28,628 | -0.11(-0.81%) |
Oct 11, 2021 | 13.40 | 14.10 | 13.35 | 13.78 | 42,037 | +0.13(+0.93%) |
Oct 08, 2021 | 13.65 | 13.95 | 13.35 | 13.65 | 17,786 | -0.10(-0.73%) |
Oct 07, 2021 | 13.46 | 14.18 | 13.13 | 13.75 | 41,917 | +0.13(+0.95%) |
Oct 06, 2021 | 15.30 | 15.90 | 13.05 | 13.62 | 186,842 | -1.06(-7.20%) |
Oct 05, 2021 | 13.80 | 15.45 | 13.50 | 14.68 | 135,380 | +0.74(+5.32%) |
Oct 04, 2021 | 14.10 | 14.40 | 13.12 | 13.94 | 41,979 | -0.64(-4.36%) |
Oct 01, 2021 | 12.97 | 15.45 | 12.54 | 14.57 | 176,596 | +1.83(+14.35%) |
Sep 30, 2021 | 12.60 | 12.82 | 12.15 | 12.74 | 19,420 | +0.07(+0.52%) |
Sep 29, 2021 | 12.75 | 12.95 | 12.34 | 12.68 | 11,603 | +0.07(+0.52%) |
Sep 28, 2021 | 13.10 | 13.28 | 12.45 | 12.61 | 17,351 | -0.70(-5.28%) |
Sep 27, 2021 | 12.75 | 13.33 | 12.75 | 13.32 | 25,562 | +0.42(+3.23%) |
Sep 24, 2021 | 12.57 | 13.03 | 12.45 | 12.90 | 12,267 | -0.12(-0.92%) |
Sep 23, 2021 | 12.60 | 13.11 | 12.48 | 13.02 | 34,242 | +0.42(+3.32%) |
Sep 22, 2021 | 12.30 | 12.75 | 12.21 | 12.60 | 28,556 | +0.22(+1.82%) |
Sep 21, 2021 | 13.01 | 13.19 | 12.00 | 12.38 | 77,323 | -0.60(-4.61%) |
Sep 20, 2021 | 13.50 | 14.25 | 12.85 | 12.97 | 61,441 | -1.22(-8.57%) |
Sep 17, 2021 | 13.52 | 14.19 | 13.50 | 14.19 | 40,674 | +0.11(+0.80%) |
Sep 16, 2021 | 14.10 | 14.10 | 13.20 | 14.08 | 121,271 | -0.22(-1.52%) |
Sep 15, 2021 | 16.20 | 16.80 | 13.91 | 14.29 | 761,339 | -0.55(-3.74%) |
Sep 14, 2021 | 14.10 | 15.00 | 13.20 | 14.85 | 399,728 | +0.80(+5.70%) |
Sep 13, 2021 | 13.80 | 14.09 | 13.15 | 14.05 | 24,935 | +0.27(+1.98%) |
Sep 10, 2021 | 13.94 | 14.13 | 13.52 | 13.78 | 21,267 | +0.06(+0.43%) |
Sep 09, 2021 | 13.50 | 13.80 | 13.05 | 13.72 | 28,999 | +0.11(+0.82%) |
Sep 08, 2021 | 14.40 | 14.40 | 13.54 | 13.61 | 36,587 | -0.63(-4.40%) |
Sep 07, 2021 | 15.00 | 15.45 | 14.01 | 14.23 | 59,497 | -0.92(-6.06%) |
Sep 03, 2021 | 15.72 | 15.90 | 14.71 | 15.15 | 65,955 | -0.60(-3.81%) |
Sep 02, 2021 | 15.45 | 16.35 | 15.00 | 15.75 | 100,117 | +0.38(+2.44%) |
Sep 01, 2021 | 15.45 | 15.75 | 14.72 | 15.38 | 40,395 | +0.22(+1.49%) |
Aug 31, 2021 | 15.45 | 15.75 | 15.00 | 15.15 | 46,025 | -0.45(-2.88%) |
Aug 30, 2021 | 15.15 | 16.20 | 14.96 | 15.60 | 44,116 | +0.15(+0.97%) |
Aug 27, 2021 | 14.70 | 15.75 | 14.62 | 15.45 | 54,711 | +0.89(+6.10%) |
Aug 26, 2021 | 15.00 | 15.30 | 14.45 | 14.56 | 36,187 | -0.42(-2.82%) |
Aug 25, 2021 | 14.70 | 15.15 | 14.30 | 14.98 | 39,363 | +0.43(+2.99%) |
Aug 24, 2021 | 14.10 | 14.70 | 14.10 | 14.55 | 39,684 | +0.08(+0.52%) |
Aug 23, 2021 | 15.30 | 15.45 | 13.95 | 14.47 | 61,718 | -0.22(-1.52%) |
Aug 20, 2021 | 13.95 | 16.50 | 13.95 | 14.70 | 234,258 | +1.07(+7.85%) |
Aug 19, 2021 | 13.92 | 14.23 | 13.50 | 13.63 | 63,032 | -1.21(-8.16%) |
Aug 18, 2021 | 15.45 | 15.75 | 14.42 | 14.84 | 192,222 | -0.61(-3.95%) |
Aug 17, 2021 | 15.30 | 16.35 | 15.30 | 15.45 | 86,865 | -0.75(-4.63%) |
Aug 16, 2021 | 16.65 | 16.80 | 15.15 | 16.20 | 130,311 | -0.75(-4.42%) |
Aug 13, 2021 | 19.20 | 19.95 | 15.90 | 16.95 | 1,253,064 | -0.45(-2.59%) |
Aug 12, 2021 | 17.85 | 18.45 | 16.05 | 17.40 | 833,338 | +1.80(+11.54%) |
Aug 11, 2021 | 15.45 | 16.20 | 14.52 | 15.60 | 80,229 | +0.45(+2.97%) |
Aug 10, 2021 | 15.75 | 16.17 | 15.00 | 15.15 | 79,191 | -0.75(-4.72%) |
Aug 09, 2021 | 16.50 | 16.95 | 14.93 | 15.90 | 309,538 | -0.15(-0.93%) |
Aug 06, 2021 | 16.35 | 16.80 | 14.55 | 16.05 | 323,173 | -0.15(-0.93%) |
Aug 05, 2021 | 15.30 | 16.50 | 14.25 | 16.20 | 794,183 | +2.55(+18.68%) |
Aug 04, 2021 | 12.30 | 14.40 | 12.23 | 13.65 | 591,650 | +1.05(+8.33%) |
Aug 03, 2021 | 12.55 | 12.82 | 12.15 | 12.60 | 351,902 | +0.38(+3.07%) |