Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 17.38 | 17.64 | 16.58 | 16.86 | 530,220 | -0.53(-3.05%) |
Oct 28, 2021 | 16.52 | 17.51 | 16.27 | 17.39 | 455,290 | +0.92(+5.59%) |
Oct 27, 2021 | 16.24 | 16.84 | 16.12 | 16.47 | 511,948 | +0.26(+1.60%) |
Oct 26, 2021 | 16.65 | 16.20 | 16.21 | 545,432 | -0.41(-2.47%) | |
Oct 25, 2021 | 17.16 | 17.28 | 16.37 | 16.62 | 495,982 | -0.51(-2.98%) |
Oct 22, 2021 | 16.74 | 17.17 | 16.30 | 17.13 | 354,097 | +0.23(+1.36%) |
Oct 21, 2021 | 17.18 | 17.57 | 16.82 | 16.90 | 298,031 | -0.30(-1.74%) |
Oct 20, 2021 | 17.20 | 17.44 | 16.79 | 17.20 | 268,453 | +0.09(+0.53%) |
Oct 19, 2021 | 16.35 | 17.23 | 16.08 | 17.11 | 545,433 | +0.81(+4.97%) |
Oct 18, 2021 | 16.65 | 17.02 | 15.97 | 16.30 | 717,067 | -0.52(-3.09%) |
Oct 15, 2021 | 17.90 | 17.90 | 16.82 | 16.82 | 804,733 | -0.96(-5.40%) |
Oct 14, 2021 | 17.92 | 18.35 | 17.23 | 17.78 | 660,286 | +0.32(+1.83%) |
Oct 13, 2021 | 17.42 | 17.59 | 16.98 | 17.46 | 788,666 | -0.10(-0.57%) |
Oct 12, 2021 | 16.13 | 17.64 | 16.13 | 17.56 | 1,196,603 | +1.48(+9.20%) |
Oct 11, 2021 | 15.11 | 16.35 | 15.03 | 16.08 | 683,273 | +1.08(+7.20%) |
Oct 08, 2021 | 14.63 | 15.42 | 14.59 | 15.00 | 643,916 | +0.25(+1.69%) |
Oct 07, 2021 | 14.38 | 15.00 | 14.35 | 14.75 | 380,802 | +0.37(+2.57%) |
Oct 06, 2021 | 14.40 | 14.89 | 14.21 | 14.38 | 504,978 | -0.04(-0.28%) |
Oct 05, 2021 | 15.04 | 15.14 | 14.40 | 14.42 | 469,843 | -0.53(-3.55%) |
Oct 04, 2021 | 15.14 | 15.43 | 14.76 | 14.95 | 449,642 | -0.27(-1.77%) |
Oct 01, 2021 | 14.92 | 15.32 | 14.66 | 15.22 | 415,320 | +0.37(+2.49%) |
Sep 30, 2021 | 15.27 | 15.41 | 14.81 | 14.85 | 440,715 | -0.32(-2.11%) |
Sep 29, 2021 | 15.80 | 15.97 | 15.12 | 15.17 | 495,701 | -0.62(-3.93%) |
Sep 28, 2021 | 16.09 | 16.24 | 15.76 | 15.79 | 583,826 | -0.48(-2.95%) |
Sep 27, 2021 | 16.09 | 16.69 | 16.09 | 16.27 | 442,026 | +0.21(+1.31%) |
Sep 24, 2021 | 16.13 | 16.51 | 15.88 | 16.06 | 477,756 | -0.28(-1.71%) |
Sep 23, 2021 | 15.77 | 16.40 | 15.40 | 16.34 | 633,429 | +0.67(+4.28%) |
Sep 22, 2021 | 15.25 | 15.77 | 15.00 | 15.67 | 541,433 | +0.57(+3.77%) |
Sep 21, 2021 | 15.34 | 15.50 | 14.42 | 15.10 | 1,041,396 | -0.08(-0.53%) |
Sep 20, 2021 | 15.25 | 15.86 | 15.05 | 15.18 | 971,134 | -0.75(-4.71%) |
Sep 17, 2021 | 15.25 | 15.93 | 15.25 | 15.93 | 1,317,220 | +0.52(+3.37%) |
Sep 16, 2021 | 15.21 | 15.54 | 14.96 | 15.41 | 1,744,644 | +0.33(+2.19%) |
Sep 15, 2021 | 15.05 | 15.58 | 14.95 | 15.08 | 1,376,801 | -0.07(-0.46%) |
Sep 14, 2021 | 14.88 | 15.16 | 14.52 | 15.15 | 1,630,212 | +0.37(+2.50%) |
Sep 13, 2021 | 14.83 | 15.16 | 14.40 | 14.78 | 680,465 | +0.13(+0.89%) |
Sep 10, 2021 | 14.71 | 14.74 | 14.36 | 14.65 | 488,676 | -0.04(-0.27%) |
Sep 09, 2021 | 14.81 | 15.19 | 14.65 | 14.69 | 628,237 | -0.10(-0.68%) |
Sep 08, 2021 | 14.83 | 15.29 | 14.41 | 14.79 | 965,554 | +0.39(+2.71%) |
Sep 07, 2021 | 14.45 | 14.71 | 13.99 | 14.40 | 640,454 | -0.06(-0.41%) |
Sep 03, 2021 | 14.99 | 15.02 | 14.24 | 14.46 | 836,245 | -0.66(-4.37%) |
Sep 02, 2021 | 15.05 | 15.20 | 14.83 | 15.12 | 827,911 | +0.07(+0.47%) |
Sep 01, 2021 | 15.00 | 15.10 | 14.67 | 15.05 | 953,024 | +0.14(+0.94%) |
Aug 31, 2021 | 14.41 | 14.91 | 14.37 | 14.91 | 1,245,684 | +0.42(+2.90%) |
Aug 30, 2021 | 14.64 | 14.98 | 14.40 | 14.49 | 825,742 | +0.05(+0.35%) |
Aug 27, 2021 | 13.50 | 14.93 | 13.36 | 14.44 | 1,722,254 | +1.04(+7.76%) |
Aug 26, 2021 | 13.49 | 13.91 | 13.31 | 13.40 | 526,417 | -0.13(-0.96%) |
Aug 25, 2021 | 13.88 | 13.94 | 13.42 | 13.53 | 630,251 | -0.29(-2.10%) |
Aug 24, 2021 | 14.36 | 14.37 | 13.48 | 13.82 | 1,028,482 | -0.26(-1.85%) |
Aug 23, 2021 | 13.10 | 14.12 | 13.06 | 14.08 | 1,143,088 | +1.09(+8.39%) |
Aug 20, 2021 | 12.43 | 13.20 | 11.60 | 12.99 | 3,100,667 | -0.85(-6.14%) |
Aug 19, 2021 | 14.13 | 14.34 | 13.70 | 13.84 | 619,172 | -0.38(-2.67%) |
Aug 18, 2021 | 13.86 | 14.51 | 13.53 | 14.22 | 830,041 | +0.50(+3.64%) |
Aug 17, 2021 | 13.88 | 14.03 | 13.29 | 13.72 | 1,527,024 | -0.24(-1.72%) |
Aug 16, 2021 | 14.71 | 14.82 | 13.93 | 13.96 | 1,249,841 | -0.96(-6.43%) |
Aug 13, 2021 | 15.44 | 15.51 | 14.70 | 14.92 | 881,690 | -0.36(-2.36%) |
Aug 12, 2021 | 15.20 | 15.36 | 15.02 | 15.28 | 1,274,307 | +0.01(+0.07%) |
Aug 11, 2021 | 15.97 | 16.00 | 15.05 | 15.27 | 9,340,418 | -1.48(-8.84%) |
Aug 10, 2021 | 16.54 | 16.88 | 16.29 | 16.75 | 502,489 | +0.39(+2.38%) |
Aug 09, 2021 | 16.72 | 16.75 | 16.21 | 16.36 | 323,837 | -0.26(-1.56%) |
Aug 06, 2021 | 16.86 | 17.02 | 16.31 | 16.62 | 473,457 | -0.25(-1.48%) |
Aug 05, 2021 | 16.56 | 17.09 | 16.38 | 16.87 | 459,034 | +0.35(+2.12%) |
Aug 04, 2021 | 16.47 | 16.83 | 16.21 | 16.52 | 418,276 | -0.14(-0.84%) |
Aug 03, 2021 | 17.25 | 17.53 | 16.39 | 16.66 | 462,433 | -0.69(-3.98%) |