Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 10.86 | 11.09 | 10.59 | 10.71 | 3,302,494 | -0.16(-1.47%) |
Oct 28, 2021 | 11.06 | 11.10 | 10.80 | 10.87 | 2,899,652 | -0.20(-1.81%) |
Oct 27, 2021 | 11.05 | 11.22 | 10.83 | 11.07 | 4,058,603 | +0.11(+1.00%) |
Oct 26, 2021 | 11.40 | 10.94 | 10.96 | 4,724,930 | -0.43(-3.78%) | |
Oct 25, 2021 | 11.65 | 11.79 | 11.37 | 11.39 | 3,276,645 | -0.37(-3.15%) |
Oct 22, 2021 | 12.01 | 12.12 | 11.71 | 11.76 | 2,413,055 | -0.33(-2.73%) |
Oct 21, 2021 | 12.11 | 12.40 | 11.83 | 12.09 | 3,294,765 | -0.08(-0.66%) |
Oct 20, 2021 | 11.77 | 12.43 | 11.77 | 12.17 | 5,650,422 | +0.43(+3.66%) |
Oct 19, 2021 | 11.72 | 11.82 | 11.62 | 11.74 | 2,722,247 | +0.01(+0.09%) |
Oct 18, 2021 | 12.03 | 12.03 | 11.67 | 11.73 | 1,841,947 | -0.40(-3.30%) |
Oct 15, 2021 | 12.18 | 12.28 | 12.07 | 12.13 | 2,841,422 | +0.07(+0.58%) |
Oct 14, 2021 | 11.85 | 12.23 | 11.78 | 12.06 | 3,271,829 | +0.35(+2.99%) |
Oct 13, 2021 | 11.77 | 11.91 | 11.54 | 11.71 | 2,730,081 | -0.02(-0.17%) |
Oct 12, 2021 | 11.71 | 11.77 | 11.51 | 11.73 | 4,080,065 | +0.08(+0.69%) |
Oct 11, 2021 | 11.79 | 12.01 | 11.54 | 11.65 | 3,342,755 | -0.16(-1.35%) |
Oct 08, 2021 | 12.22 | 12.25 | 11.80 | 11.81 | 2,807,775 | -0.38(-3.12%) |
Oct 07, 2021 | 11.98 | 12.39 | 11.96 | 12.19 | 5,027,465 | +0.35(+2.96%) |
Oct 06, 2021 | 12.18 | 12.20 | 11.64 | 11.84 | 7,496,476 | -0.50(-4.05%) |
Oct 05, 2021 | 12.71 | 12.99 | 12.20 | 12.34 | 10,047,395 | -0.89(-6.73%) |
Oct 04, 2021 | 13.55 | 13.57 | 13.16 | 13.23 | 1,748,340 | -0.29(-2.14%) |
Oct 01, 2021 | 13.70 | 13.75 | 13.39 | 13.52 | 3,216,984 | -0.07(-0.52%) |
Sep 30, 2021 | 13.78 | 13.82 | 13.42 | 13.59 | 3,483,635 | -0.08(-0.59%) |
Sep 29, 2021 | 13.65 | 13.73 | 13.38 | 13.67 | 2,607,109 | +0.16(+1.18%) |
Sep 28, 2021 | 14.03 | 14.09 | 13.47 | 13.51 | 2,748,366 | -0.54(-3.84%) |
Sep 27, 2021 | 13.80 | 14.12 | 13.80 | 14.05 | 2,858,002 | +0.30(+2.18%) |
Sep 24, 2021 | 13.81 | 13.88 | 13.47 | 13.75 | 2,652,496 | -0.10(-0.72%) |
Sep 23, 2021 | 13.41 | 13.94 | 13.36 | 13.85 | 4,606,848 | +0.08(+0.58%) |
Sep 22, 2021 | 13.61 | 14.02 | 13.61 | 13.77 | 2,294,163 | +0.19(+1.40%) |
Sep 21, 2021 | 13.99 | 14.12 | 13.55 | 13.58 | 1,882,489 | -0.28(-2.02%) |
Sep 20, 2021 | 13.87 | 13.95 | 13.71 | 13.86 | 2,556,366 | -0.43(-3.01%) |
Sep 17, 2021 | 14.57 | 14.61 | 14.11 | 14.29 | 4,248,412 | -0.32(-2.19%) |
Sep 16, 2021 | 14.58 | 14.85 | 14.38 | 14.61 | 1,155,418 | +0.00(+0.00%) |
Sep 15, 2021 | 14.37 | 14.63 | 14.27 | 14.61 | 2,697,793 | +0.19(+1.32%) |
Sep 14, 2021 | 14.79 | 14.79 | 14.26 | 14.42 | 2,065,790 | -0.39(-2.63%) |
Sep 13, 2021 | 14.62 | 14.90 | 14.54 | 14.81 | 2,020,886 | +0.34(+2.35%) |
Sep 10, 2021 | 14.81 | 14.96 | 14.45 | 14.47 | 2,038,222 | -0.29(-1.96%) |
Sep 09, 2021 | 14.88 | 15.20 | 14.68 | 14.76 | 2,371,011 | -0.21(-1.40%) |
Sep 08, 2021 | 15.22 | 15.22 | 14.81 | 14.97 | 2,083,401 | -0.34(-2.22%) |
Sep 07, 2021 | 15.59 | 15.66 | 15.27 | 15.31 | 1,379,329 | -0.36(-2.30%) |
Sep 03, 2021 | 15.78 | 15.96 | 15.56 | 15.67 | 1,232,102 | -0.18(-1.14%) |
Sep 02, 2021 | 15.66 | 15.88 | 15.52 | 15.85 | 1,243,096 | +0.34(+2.19%) |
Sep 01, 2021 | 15.89 | 15.89 | 15.50 | 15.51 | 2,646,171 | -0.29(-1.84%) |
Aug 31, 2021 | 15.78 | 15.99 | 15.66 | 15.80 | 1,794,085 | -0.07(-0.44%) |
Aug 30, 2021 | 16.10 | 16.20 | 15.70 | 15.87 | 1,733,086 | -0.10(-0.63%) |
Aug 27, 2021 | 15.43 | 15.98 | 15.38 | 15.97 | 1,794,305 | +0.49(+3.17%) |
Aug 26, 2021 | 15.72 | 15.82 | 15.44 | 15.48 | 1,700,388 | -0.33(-2.09%) |
Aug 25, 2021 | 15.95 | 16.10 | 15.79 | 15.81 | 1,932,810 | -0.04(-0.25%) |
Aug 24, 2021 | 15.47 | 16.00 | 15.47 | 15.85 | 1,925,915 | +0.35(+2.26%) |
Aug 23, 2021 | 15.18 | 15.61 | 15.18 | 15.50 | 2,331,336 | +0.43(+2.85%) |
Aug 20, 2021 | 14.88 | 15.26 | 14.88 | 15.07 | 1,855,465 | +0.16(+1.07%) |
Aug 19, 2021 | 14.56 | 15.07 | 14.52 | 14.91 | 3,246,676 | +0.11(+0.74%) |
Aug 18, 2021 | 14.66 | 15.25 | 14.66 | 14.80 | 6,110,280 | +0.27(+1.86%) |
Aug 17, 2021 | 14.50 | 14.80 | 14.41 | 14.53 | 1,968,296 | -0.18(-1.22%) |
Aug 16, 2021 | 14.81 | 14.96 | 14.62 | 14.71 | 1,907,396 | -0.35(-2.32%) |
Aug 13, 2021 | 15.44 | 15.45 | 14.87 | 15.06 | 6,731,160 | -0.37(-2.40%) |
Aug 12, 2021 | 15.97 | 16.03 | 15.21 | 15.43 | 4,583,800 | -0.55(-3.44%) |
Aug 11, 2021 | 16.00 | 16.07 | 15.44 | 15.98 | 3,813,365 | -0.01(-0.06%) |
Aug 10, 2021 | 16.11 | 16.27 | 15.92 | 15.99 | 3,026,640 | -0.18(-1.11%) |
Aug 09, 2021 | 16.40 | 16.52 | 16.09 | 16.17 | 3,396,701 | -0.37(-2.24%) |
Aug 06, 2021 | 16.51 | 16.74 | 15.89 | 16.54 | 5,274,591 | +0.12(+0.73%) |
Aug 05, 2021 | 18.14 | 19.16 | 15.94 | 16.42 | 15,485,652 | -4.27(-20.64%) |
Aug 04, 2021 | 20.63 | 20.91 | 20.39 | 20.69 | 3,272,907 | -0.19(-0.91%) |
Aug 03, 2021 | 20.50 | 20.90 | 20.15 | 20.88 | 1,466,462 | +0.42(+2.05%) |