Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 18.62 | 18.94 | 17.69 | 18.39 | 128,857 | -0.32(-1.71%) |
Oct 28, 2021 | 19.70 | 19.70 | 18.16 | 18.71 | 206,295 | -1.02(-5.17%) |
Oct 27, 2021 | 19.12 | 20.00 | 18.80 | 19.73 | 265,469 | +0.18(+0.92%) |
Oct 26, 2021 | 19.22 | 19.55 | 153,744 | +0.50(+2.62%) | ||
Oct 25, 2021 | 19.99 | 19.99 | 17.92 | 19.05 | 316,031 | -0.91(-4.56%) |
Oct 22, 2021 | 19.34 | 20.01 | 19.20 | 19.96 | 284,296 | +0.77(+4.01%) |
Oct 21, 2021 | 18.68 | 19.76 | 18.61 | 19.19 | 88,185 | +0.39(+2.07%) |
Oct 20, 2021 | 18.24 | 18.80 | 17.68 | 18.80 | 82,134 | +0.55(+3.01%) |
Oct 19, 2021 | 18.75 | 19.13 | 18.02 | 18.25 | 158,541 | -0.41(-2.20%) |
Oct 18, 2021 | 18.43 | 18.83 | 18.19 | 18.66 | 88,878 | +0.04(+0.21%) |
Oct 15, 2021 | 19.03 | 19.20 | 18.43 | 18.62 | 133,078 | -0.21(-1.12%) |
Oct 14, 2021 | 19.00 | 19.27 | 18.61 | 18.83 | 82,398 | +0.05(+0.27%) |
Oct 13, 2021 | 18.43 | 19.09 | 18.25 | 18.78 | 90,667 | +0.35(+1.90%) |
Oct 12, 2021 | 17.99 | 18.60 | 17.94 | 18.43 | 125,124 | +0.59(+3.31%) |
Oct 11, 2021 | 17.27 | 18.40 | 17.05 | 17.84 | 185,067 | +0.56(+3.24%) |
Oct 08, 2021 | 18.03 | 18.03 | 16.83 | 17.28 | 302,448 | -0.79(-4.37%) |
Oct 07, 2021 | 18.21 | 18.40 | 17.68 | 18.07 | 237,948 | +0.07(+0.39%) |
Oct 06, 2021 | 18.76 | 19.46 | 17.92 | 18.00 | 233,504 | -1.36(-7.02%) |
Oct 05, 2021 | 18.46 | 19.39 | 18.36 | 19.36 | 253,429 | +0.82(+4.42%) |
Oct 04, 2021 | 19.85 | 19.85 | 18.43 | 18.54 | 295,248 | -1.84(-9.03%) |
Oct 01, 2021 | 19.23 | 20.38 | 18.40 | 20.38 | 214,207 | +0.96(+4.94%) |
Sep 30, 2021 | 19.38 | 20.23 | 19.03 | 19.42 | 262,073 | +0.20(+1.04%) |
Sep 29, 2021 | 20.63 | 20.63 | 18.85 | 19.22 | 348,893 | -1.14(-5.60%) |
Sep 28, 2021 | 19.99 | 20.78 | 19.11 | 20.36 | 436,611 | -0.18(-0.88%) |
Sep 27, 2021 | 20.00 | 21.70 | 19.80 | 20.54 | 452,966 | +0.40(+1.99%) |
Sep 24, 2021 | 19.06 | 20.85 | 18.96 | 20.14 | 372,294 | +0.79(+4.08%) |
Sep 23, 2021 | 19.30 | 19.49 | 18.10 | 19.35 | 308,563 | +0.14(+0.73%) |
Sep 22, 2021 | 18.62 | 19.75 | 18.36 | 19.21 | 341,787 | +0.60(+3.22%) |
Sep 21, 2021 | 17.29 | 19.39 | 17.29 | 18.61 | 556,588 | +1.42(+8.26%) |
Sep 20, 2021 | 17.45 | 18.06 | 17.05 | 17.19 | 444,263 | -1.15(-6.27%) |
Sep 17, 2021 | 17.90 | 18.50 | 17.54 | 18.34 | 434,355 | +0.27(+1.49%) |
Sep 16, 2021 | 17.74 | 18.63 | 16.82 | 18.07 | 674,810 | +0.61(+3.49%) |
Sep 15, 2021 | 17.84 | 18.99 | 17.33 | 17.46 | 610,791 | -0.18(-1.02%) |
Sep 14, 2021 | 19.20 | 19.80 | 17.51 | 17.64 | 801,301 | -1.69(-8.74%) |
Sep 13, 2021 | 21.39 | 21.39 | 18.88 | 19.33 | 639,250 | -2.07(-9.67%) |
Sep 10, 2021 | 21.68 | 22.32 | 20.82 | 21.40 | 374,174 | +0.01(+0.05%) |
Sep 09, 2021 | 21.95 | 23.33 | 21.29 | 21.39 | 538,980 | -0.18(-0.83%) |
Sep 08, 2021 | 26.31 | 26.31 | 21.15 | 21.57 | 1,598,980 | -6.28(-22.55%) |
Sep 07, 2021 | 27.36 | 30.37 | 27.24 | 27.85 | 1,127,693 | +1.42(+5.37%) |
Sep 03, 2021 | 23.43 | 26.74 | 22.44 | 26.43 | 790,216 | +2.41(+10.03%) |
Sep 02, 2021 | 25.16 | 26.46 | 23.79 | 24.02 | 1,288,153 | +0.15(+0.63%) |
Sep 01, 2021 | 23.47 | 24.57 | 23.07 | 23.87 | 1,142,582 | +0.15(+0.63%) |
Aug 31, 2021 | 22.59 | 23.79 | 21.45 | 23.72 | 453,172 | +1.12(+4.96%) |
Aug 30, 2021 | 20.51 | 23.76 | 20.33 | 22.60 | 786,386 | +2.57(+12.83%) |
Aug 27, 2021 | 19.00 | 20.50 | 18.73 | 20.03 | 233,168 | +0.75(+3.89%) |
Aug 26, 2021 | 19.98 | 21.70 | 18.92 | 19.28 | 607,728 | +0.50(+2.66%) |
Aug 25, 2021 | 19.23 | 19.86 | 18.55 | 18.78 | 265,179 | -0.81(-4.13%) |
Aug 24, 2021 | 18.50 | 19.82 | 18.43 | 19.59 | 256,269 | +0.98(+5.27%) |
Aug 23, 2021 | 16.90 | 18.78 | 16.75 | 18.61 | 281,757 | +2.08(+12.58%) |
Aug 20, 2021 | 15.63 | 16.99 | 15.63 | 16.53 | 171,251 | +0.66(+4.16%) |
Aug 19, 2021 | 16.12 | 17.09 | 15.41 | 15.87 | 189,031 | -0.69(-4.17%) |
Aug 18, 2021 | 16.36 | 17.40 | 15.15 | 16.56 | 248,057 | +0.44(+2.73%) |
Aug 17, 2021 | 16.51 | 17.40 | 15.80 | 16.12 | 370,000 | -0.76(-4.50%) |
Aug 16, 2021 | 16.21 | 17.38 | 15.63 | 16.88 | 383,431 | +0.30(+1.81%) |
Aug 13, 2021 | 17.05 | 18.02 | 16.40 | 16.58 | 318,977 | -0.27(-1.60%) |
Aug 12, 2021 | 15.94 | 17.10 | 15.60 | 16.85 | 249,180 | +0.91(+5.71%) |
Aug 11, 2021 | 16.00 | 16.38 | 15.25 | 15.94 | 204,535 | +0.14(+0.89%) |
Aug 10, 2021 | 15.74 | 15.88 | 15.30 | 15.80 | 163,674 | +0.07(+0.45%) |
Aug 09, 2021 | 15.74 | 16.60 | 15.50 | 15.73 | 357,077 | -0.10(-0.63%) |
Aug 06, 2021 | 14.89 | 16.61 | 14.56 | 15.83 | 353,898 | +0.88(+5.89%) |
Aug 05, 2021 | 13.88 | 15.04 | 13.06 | 14.95 | 594,227 | +0.82(+5.80%) |
Aug 04, 2021 | 14.60 | 15.54 | 13.90 | 14.13 | 632,106 | -0.56(-3.81%) |
Aug 03, 2021 | 16.14 | 16.23 | 14.33 | 14.69 | 543,585 | -1.60(-9.82%) |