Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 14.22 | 14.40 | 13.74 | 13.82 | 412,935 | -0.35(-2.47%) |
Oct 28, 2021 | 13.87 | 14.55 | 13.54 | 14.17 | 1,337,773 | +0.30(+2.16%) |
Oct 27, 2021 | 15.13 | 15.11 | 13.76 | 13.87 | 879,725 | -1.34(-8.81%) |
Oct 26, 2021 | 15.44 | 15.21 | 542,333 | -0.24(-1.55%) | ||
Oct 25, 2021 | 15.94 | 16.14 | 15.40 | 15.45 | 406,889 | -0.54(-3.38%) |
Oct 22, 2021 | 16.26 | 15.35 | 15.99 | 447,611 | -0.38(-2.32%) | |
Oct 21, 2021 | 16.75 | 16.85 | 16.04 | 16.37 | 466,580 | -0.38(-2.27%) |
Oct 20, 2021 | 16.82 | 17.98 | 16.65 | 16.75 | 638,571 | +0.09(+0.54%) |
Oct 19, 2021 | 16.29 | 17.00 | 15.84 | 16.66 | 471,480 | +0.53(+3.29%) |
Oct 18, 2021 | 16.34 | 16.72 | 15.92 | 16.13 | 383,672 | -0.42(-2.54%) |
Oct 15, 2021 | 17.13 | 17.15 | 16.29 | 16.55 | 459,591 | -0.29(-1.72%) |
Oct 14, 2021 | 16.93 | 17.11 | 16.05 | 16.84 | 670,485 | +0.13(+0.78%) |
Oct 13, 2021 | 15.74 | 16.76 | 15.64 | 16.71 | 699,644 | +1.11(+7.12%) |
Oct 12, 2021 | 15.15 | 15.70 | 15.15 | 15.60 | 329,996 | +0.39(+2.56%) |
Oct 11, 2021 | 15.00 | 15.87 | 14.82 | 15.21 | 494,076 | +0.25(+1.67%) |
Oct 08, 2021 | 14.78 | 15.18 | 14.68 | 14.96 | 381,863 | -0.01(-0.07%) |
Oct 07, 2021 | 14.90 | 15.22 | 14.62 | 14.97 | 633,215 | +0.16(+1.08%) |
Oct 06, 2021 | 14.54 | 15.11 | 14.44 | 14.81 | 691,347 | +0.15(+1.02%) |
Oct 05, 2021 | 15.08 | 15.30 | 14.10 | 14.66 | 953,624 | -0.40(-2.66%) |
Oct 04, 2021 | 15.20 | 15.75 | 14.78 | 15.06 | 813,608 | -0.33(-2.14%) |
Oct 01, 2021 | 15.96 | 15.96 | 14.79 | 15.39 | 833,121 | -0.37(-2.35%) |
Sep 30, 2021 | 15.70 | 16.19 | 15.54 | 15.76 | 592,752 | +0.04(+0.25%) |
Sep 29, 2021 | 15.15 | 16.16 | 15.05 | 15.72 | 1,061,765 | +0.63(+4.17%) |
Sep 28, 2021 | 15.53 | 15.61 | 14.90 | 15.09 | 728,383 | -0.61(-3.89%) |
Sep 27, 2021 | 15.18 | 15.94 | 15.00 | 15.70 | 896,131 | +0.27(+1.75%) |
Sep 24, 2021 | 15.28 | 16.47 | 15.27 | 15.43 | 1,268,669 | +0.08(+0.52%) |
Sep 23, 2021 | 15.30 | 15.90 | 14.82 | 15.35 | 1,836,024 | +0.20(+1.32%) |
Sep 22, 2021 | 15.93 | 16.32 | 15.06 | 15.15 | 1,328,382 | -0.67(-4.24%) |
Sep 21, 2021 | 15.58 | 16.19 | 14.71 | 15.82 | 2,435,247 | +0.46(+2.99%) |
Sep 20, 2021 | 18.30 | 19.70 | 15.14 | 15.36 | 5,011,728 | -7.55(-32.96%) |
Sep 17, 2021 | 22.63 | 23.02 | 21.74 | 22.91 | 1,180,119 | +0.40(+1.78%) |
Sep 16, 2021 | 23.05 | 23.27 | 21.84 | 22.51 | 1,045,510 | -0.46(-2.00%) |
Sep 15, 2021 | 22.47 | 23.49 | 22.11 | 22.97 | 700,608 | +0.41(+1.82%) |
Sep 14, 2021 | 23.23 | 24.08 | 21.87 | 22.56 | 1,002,735 | -0.87(-3.71%) |
Sep 13, 2021 | 24.33 | 25.16 | 23.19 | 23.43 | 1,074,577 | -1.01(-4.13%) |
Sep 10, 2021 | 24.12 | 25.00 | 23.26 | 24.44 | 995,204 | +0.12(+0.49%) |
Sep 09, 2021 | 23.87 | 25.75 | 23.10 | 24.32 | 1,913,044 | +1.31(+5.69%) |
Sep 08, 2021 | 22.76 | 24.07 | 22.22 | 23.01 | 1,684,056 | -0.45(-1.92%) |
Sep 07, 2021 | 26.95 | 27.70 | 22.16 | 23.46 | 3,167,478 | -3.38(-12.59%) |
Sep 03, 2021 | 27.62 | 28.37 | 26.55 | 26.84 | 1,112,457 | -1.21(-4.31%) |
Sep 02, 2021 | 28.71 | 28.71 | 27.56 | 28.05 | 1,039,986 | -0.43(-1.51%) |
Sep 01, 2021 | 31.68 | 31.70 | 28.03 | 28.48 | 1,921,869 | -2.83(-9.04%) |
Aug 31, 2021 | 27.66 | 33.00 | 27.66 | 31.31 | 2,801,695 | +3.72(+13.48%) |
Aug 30, 2021 | 28.40 | 29.33 | 26.83 | 27.59 | 1,116,770 | -1.21(-4.20%) |
Aug 27, 2021 | 30.00 | 30.22 | 27.21 | 28.80 | 2,734,021 | -1.16(-3.87%) |
Aug 26, 2021 | 26.77 | 31.65 | 26.68 | 29.96 | 7,762,918 | +4.72(+18.70%) |
Aug 25, 2021 | 24.51 | 25.45 | 23.71 | 25.24 | 1,086,379 | +0.36(+1.45%) |
Aug 24, 2021 | 23.50 | 26.34 | 22.39 | 24.88 | 1,632,998 | +1.92(+8.36%) |
Aug 23, 2021 | 20.16 | 24.28 | 20.10 | 22.96 | 3,206,371 | +2.77(+13.72%) |
Aug 20, 2021 | 19.67 | 21.43 | 19.64 | 20.19 | 889,770 | +0.46(+2.33%) |
Aug 19, 2021 | 20.46 | 21.41 | 19.64 | 19.73 | 1,363,055 | -1.33(-6.32%) |
Aug 18, 2021 | 20.42 | 21.54 | 19.81 | 21.06 | 1,301,447 | +0.64(+3.13%) |
Aug 17, 2021 | 21.95 | 22.74 | 20.02 | 20.42 | 1,735,209 | -1.65(-7.48%) |
Aug 16, 2021 | 21.69 | 22.37 | 21.02 | 22.07 | 1,170,312 | +0.37(+1.71%) |
Aug 13, 2021 | 23.20 | 23.69 | 21.63 | 21.70 | 1,235,442 | -1.48(-6.38%) |
Aug 12, 2021 | 23.19 | 24.38 | 22.57 | 23.18 | 1,441,913 | -0.42(-1.78%) |
Aug 11, 2021 | 24.00 | 25.19 | 21.85 | 23.60 | 2,112,894 | -0.39(-1.63%) |
Aug 10, 2021 | 26.48 | 27.40 | 23.60 | 23.99 | 3,106,160 | -2.93(-10.88%) |
Aug 09, 2021 | 26.16 | 29.10 | 25.24 | 26.92 | 10,524,418 | +0.15(+0.56%) |
Aug 06, 2021 | 23.97 | 30.01 | 23.10 | 26.77 | 41,939,840 | +5.07(+23.36%) |
Aug 05, 2021 | 25.92 | 25.92 | 21.30 | 21.70 | 11,766,704 | -4.88(-18.36%) |
Aug 04, 2021 | 28.10 | 29.93 | 20.57 | 26.58 | 83,031,616 | +16.95(+176.01%) |
Aug 03, 2021 | 9.570 | 9.640 | 9.200 | 9.630 | 131,435 | +0.15(+1.58%) |