Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 19.25 | 20.75 | 20.26 | 2,419,915 | +0.55(+2.79%) | |
Oct 28, 2021 | 17.91 | 19.71 | 17.91 | 19.71 | 2,456,205 | +2.28(+13.08%) |
Oct 27, 2021 | 17.58 | 18.43 | 17.42 | 17.43 | 1,604,550 | -0.77(-4.23%) |
Oct 26, 2021 | 18.46 | 18.20 | 2,041,762 | -0.25(-1.36%) | ||
Oct 25, 2021 | 16.78 | 18.65 | 16.78 | 18.45 | 2,319,034 | +2.01(+12.23%) |
Oct 22, 2021 | 17.55 | 16.33 | 16.44 | 2,033,545 | -1.20(-6.80%) | |
Oct 21, 2021 | 17.68 | 17.95 | 17.07 | 17.64 | 1,992,052 | -0.02(-0.11%) |
Oct 20, 2021 | 17.00 | 18.63 | 16.74 | 17.66 | 3,373,377 | +0.96(+5.75%) |
Oct 19, 2021 | 16.60 | 17.03 | 15.90 | 16.70 | 1,854,226 | +0.44(+2.71%) |
Oct 18, 2021 | 15.80 | 16.61 | 15.60 | 16.26 | 1,969,746 | +0.47(+2.98%) |
Oct 15, 2021 | 15.65 | 16.65 | 15.49 | 15.79 | 2,675,539 | +0.58(+3.81%) |
Oct 14, 2021 | 15.45 | 15.55 | 14.92 | 15.21 | 1,140,294 | +0.04(+0.26%) |
Oct 13, 2021 | 14.26 | 15.19 | 13.66 | 15.17 | 1,980,665 | +0.83(+5.79%) |
Oct 12, 2021 | 14.74 | 14.97 | 14.30 | 14.34 | 1,213,849 | -0.19(-1.31%) |
Oct 11, 2021 | 14.42 | 15.32 | 14.40 | 14.53 | 2,281,319 | +0.21(+1.47%) |
Oct 08, 2021 | 13.93 | 14.56 | 13.71 | 14.32 | 1,609,093 | +0.51(+3.69%) |
Oct 07, 2021 | 13.45 | 14.10 | 12.39 | 13.81 | 2,275,736 | +0.36(+2.68%) |
Oct 06, 2021 | 13.65 | 14.14 | 13.12 | 13.45 | 1,798,338 | +0.06(+0.45%) |
Oct 05, 2021 | 12.42 | 13.57 | 12.31 | 13.39 | 2,017,132 | +1.16(+9.48%) |
Oct 04, 2021 | 12.51 | 12.66 | 11.90 | 12.23 | 1,294,275 | -0.30(-2.39%) |
Oct 01, 2021 | 12.00 | 12.70 | 11.91 | 12.53 | 2,222,767 | +0.94(+8.11%) |
Sep 30, 2021 | 11.90 | 11.95 | 11.16 | 11.59 | 2,059,167 | -0.02(-0.17%) |
Sep 29, 2021 | 11.42 | 12.73 | 11.30 | 11.61 | 4,168,842 | +0.67(+6.12%) |
Sep 28, 2021 | 11.52 | 11.63 | 10.90 | 10.94 | 1,172,372 | -0.69(-5.93%) |
Sep 27, 2021 | 11.39 | 12.17 | 11.34 | 11.63 | 975,363 | +0.23(+2.02%) |
Sep 24, 2021 | 11.25 | 11.88 | 11.10 | 11.40 | 968,980 | -0.46(-3.88%) |
Sep 23, 2021 | 11.96 | 12.04 | 11.60 | 11.86 | 865,115 | +0.10(+0.85%) |
Sep 22, 2021 | 11.33 | 12.03 | 11.30 | 11.76 | 1,276,829 | +0.52(+4.63%) |
Sep 21, 2021 | 11.80 | 11.88 | 11.23 | 11.24 | 1,160,939 | -0.40(-3.44%) |
Sep 20, 2021 | 12.00 | 12.29 | 11.29 | 11.64 | 1,726,840 | -1.26(-9.77%) |
Sep 17, 2021 | 12.61 | 13.06 | 12.40 | 12.90 | 1,077,572 | +0.24(+1.90%) |
Sep 16, 2021 | 12.55 | 12.80 | 12.39 | 12.66 | 581,023 | -0.05(-0.39%) |
Sep 15, 2021 | 12.50 | 12.91 | 12.35 | 12.71 | 742,939 | +0.37(+3.00%) |
Sep 14, 2021 | 12.99 | 13.20 | 12.27 | 12.34 | 731,077 | -0.56(-4.34%) |
Sep 13, 2021 | 12.85 | 13.21 | 12.38 | 12.90 | 969,433 | +0.05(+0.39%) |
Sep 10, 2021 | 13.44 | 13.49 | 12.77 | 12.85 | 804,310 | -0.64(-4.74%) |
Sep 09, 2021 | 13.01 | 13.69 | 12.81 | 13.49 | 906,647 | +0.70(+5.47%) |
Sep 08, 2021 | 13.65 | 13.73 | 12.66 | 12.79 | 1,209,004 | -1.01(-7.32%) |
Sep 07, 2021 | 14.39 | 14.80 | 13.71 | 13.80 | 1,225,900 | -0.46(-3.23%) |
Sep 03, 2021 | 14.40 | 14.63 | 14.04 | 14.26 | 771,427 | -0.14(-0.97%) |
Sep 02, 2021 | 14.13 | 14.83 | 14.01 | 14.40 | 1,629,823 | +0.65(+4.73%) |
Sep 01, 2021 | 13.84 | 14.16 | 13.58 | 13.75 | 1,376,592 | -0.05(-0.36%) |
Aug 31, 2021 | 13.62 | 13.98 | 13.33 | 13.80 | 845,190 | +0.16(+1.17%) |
Aug 30, 2021 | 14.04 | 14.23 | 13.38 | 13.64 | 1,164,488 | -0.44(-3.12%) |
Aug 27, 2021 | 13.11 | 14.30 | 12.95 | 14.08 | 1,283,383 | +1.01(+7.73%) |
Aug 26, 2021 | 13.24 | 13.45 | 12.92 | 13.07 | 823,876 | -0.13(-0.98%) |
Aug 25, 2021 | 13.40 | 13.72 | 13.01 | 13.20 | 1,117,344 | -0.28(-2.08%) |
Aug 24, 2021 | 12.65 | 13.70 | 12.43 | 13.48 | 2,453,223 | +0.86(+6.81%) |
Aug 23, 2021 | 11.08 | 12.92 | 10.89 | 12.62 | 4,654,274 | +1.83(+16.96%) |
Aug 20, 2021 | 11.02 | 11.14 | 10.63 | 10.79 | 2,607,505 | +0.07(+0.65%) |
Aug 19, 2021 | 11.36 | 12.11 | 10.58 | 10.72 | 3,413,288 | -1.21(-10.14%) |
Aug 18, 2021 | 11.35 | 12.32 | 11.17 | 11.93 | 2,277,649 | +0.28(+2.40%) |
Aug 17, 2021 | 10.97 | 11.97 | 10.40 | 11.65 | 8,495,180 | -2.08(-15.15%) |
Aug 16, 2021 | 13.88 | 13.98 | 13.34 | 13.73 | 1,432,569 | -0.19(-1.36%) |
Aug 13, 2021 | 14.70 | 14.97 | 13.77 | 13.92 | 1,333,628 | -0.62(-4.26%) |
Aug 12, 2021 | 14.75 | 14.77 | 14.04 | 14.54 | 1,028,308 | -0.33(-2.22%) |
Aug 11, 2021 | 15.38 | 15.46 | 14.51 | 14.87 | 1,172,480 | -0.38(-2.49%) |
Aug 10, 2021 | 15.58 | 15.93 | 14.64 | 15.25 | 1,755,373 | -0.12(-0.78%) |
Aug 09, 2021 | 14.33 | 15.71 | 14.06 | 15.37 | 3,019,565 | +1.69(+12.35%) |
Aug 06, 2021 | 13.25 | 13.94 | 12.95 | 13.68 | 1,205,696 | +0.41(+3.09%) |
Aug 05, 2021 | 13.01 | 13.65 | 12.59 | 13.27 | 1,430,831 | +0.14(+1.07%) |
Aug 04, 2021 | 13.03 | 13.68 | 13.00 | 13.13 | 992,260 | -0.10(-0.76%) |
Aug 03, 2021 | 13.84 | 13.84 | 12.88 | 13.23 | 1,246,398 | -0.31(-2.29%) |