Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 14.98 | 15.22 | 14.52 | 14.64 | 117,349 | -0.31(-2.07%) |
Oct 28, 2021 | 14.73 | 15.31 | 14.41 | 14.95 | 386,466 | +0.12(+0.81%) |
Oct 27, 2021 | 14.57 | 14.88 | 13.89 | 14.83 | 113,427 | +0.22(+1.51%) |
Oct 26, 2021 | 14.82 | 14.61 | 121,287 | -0.28(-1.88%) | ||
Oct 25, 2021 | 14.88 | 15.19 | 14.44 | 14.89 | 108,407 | -0.01(-0.07%) |
Oct 22, 2021 | 15.06 | 15.11 | 14.34 | 14.90 | 160,583 | -0.21(-1.39%) |
Oct 21, 2021 | 15.00 | 15.49 | 14.52 | 15.11 | 191,115 | +0.17(+1.14%) |
Oct 20, 2021 | 14.93 | 15.12 | 14.51 | 14.94 | 105,589 | -0.01(-0.07%) |
Oct 19, 2021 | 15.34 | 15.54 | 14.95 | 14.95 | 230,561 | -0.30(-1.97%) |
Oct 18, 2021 | 16.24 | 16.27 | 15.11 | 15.25 | 174,233 | -0.98(-6.04%) |
Oct 15, 2021 | 16.60 | 16.84 | 16.18 | 16.23 | 254,458 | -0.17(-1.04%) |
Oct 14, 2021 | 16.18 | 16.78 | 16.16 | 16.40 | 289,596 | +0.08(+0.49%) |
Oct 13, 2021 | 16.35 | 16.59 | 15.88 | 16.32 | 173,433 | -0.08(-0.49%) |
Oct 12, 2021 | 15.34 | 16.45 | 15.00 | 16.40 | 244,425 | +1.12(+7.33%) |
Oct 11, 2021 | 15.50 | 16.24 | 14.27 | 15.28 | 493,367 | -0.18(-1.16%) |
Oct 08, 2021 | 12.28 | 15.90 | 12.05 | 15.46 | 2,519,499 | +3.18(+25.90%) |
Oct 07, 2021 | 17.75 | 17.82 | 11.91 | 12.28 | 2,779,422 | -6.74(-35.44%) |
Oct 06, 2021 | 19.50 | 19.84 | 18.66 | 19.02 | 212,319 | -0.70(-3.55%) |
Oct 05, 2021 | 19.90 | 20.91 | 19.56 | 19.72 | 247,406 | -0.17(-0.85%) |
Oct 04, 2021 | 20.19 | 20.61 | 19.71 | 19.89 | 209,741 | -0.41(-2.02%) |
Oct 01, 2021 | 20.87 | 21.18 | 19.82 | 20.30 | 286,152 | -0.61(-2.92%) |
Sep 30, 2021 | 20.57 | 21.21 | 20.57 | 20.91 | 185,937 | +0.36(+1.75%) |
Sep 29, 2021 | 23.09 | 23.20 | 20.48 | 20.55 | 281,834 | -2.11(-9.31%) |
Sep 28, 2021 | 22.86 | 23.25 | 22.05 | 22.66 | 130,974 | -0.34(-1.48%) |
Sep 27, 2021 | 23.83 | 24.43 | 22.75 | 23.00 | 195,860 | -0.74(-3.12%) |
Sep 24, 2021 | 24.15 | 24.50 | 23.41 | 23.74 | 93,649 | -0.66(-2.70%) |
Sep 23, 2021 | 24.00 | 25.00 | 23.69 | 24.40 | 99,195 | +0.37(+1.54%) |
Sep 22, 2021 | 23.97 | 25.00 | 23.63 | 24.03 | 168,869 | +0.04(+0.17%) |
Sep 21, 2021 | 25.11 | 25.48 | 22.93 | 23.99 | 252,859 | -0.55(-2.24%) |
Sep 20, 2021 | 25.00 | 25.15 | 23.15 | 24.54 | 281,708 | -0.68(-2.70%) |
Sep 17, 2021 | 26.00 | 26.70 | 24.80 | 25.22 | 1,587,523 | +0.65(+2.65%) |
Sep 16, 2021 | 25.25 | 25.25 | 23.70 | 24.57 | 175,622 | -0.49(-1.96%) |
Sep 15, 2021 | 25.00 | 25.25 | 24.37 | 25.06 | 147,798 | +0.10(+0.40%) |
Sep 14, 2021 | 24.58 | 25.36 | 24.53 | 24.96 | 115,163 | +0.61(+2.51%) |
Sep 13, 2021 | 24.83 | 25.33 | 24.13 | 24.35 | 188,176 | -0.53(-2.13%) |
Sep 10, 2021 | 23.80 | 25.24 | 23.00 | 24.88 | 149,782 | +1.07(+4.49%) |
Sep 09, 2021 | 23.63 | 24.61 | 23.40 | 23.81 | 162,095 | +0.24(+1.02%) |
Sep 08, 2021 | 24.82 | 25.15 | 23.03 | 23.57 | 127,350 | -1.37(-5.49%) |
Sep 07, 2021 | 23.01 | 25.48 | 22.84 | 24.94 | 227,549 | +1.94(+8.43%) |
Sep 03, 2021 | 23.60 | 23.77 | 22.52 | 23.00 | 106,044 | -0.52(-2.21%) |
Sep 02, 2021 | 22.97 | 23.94 | 22.54 | 23.52 | 133,105 | +0.67(+2.93%) |
Sep 01, 2021 | 22.31 | 23.13 | 22.23 | 22.85 | 95,534 | +0.76(+3.44%) |
Aug 31, 2021 | 22.07 | 22.19 | 21.27 | 22.09 | 84,033 | -0.11(-0.50%) |
Aug 30, 2021 | 22.52 | 23.98 | 22.02 | 22.20 | 173,441 | -0.30(-1.33%) |
Aug 27, 2021 | 20.83 | 22.65 | 20.22 | 22.50 | 241,881 | +1.75(+8.43%) |
Aug 26, 2021 | 19.78 | 20.98 | 18.74 | 20.75 | 161,749 | +0.68(+3.39%) |
Aug 25, 2021 | 19.88 | 20.70 | 19.25 | 20.07 | 125,580 | +0.05(+0.25%) |
Aug 24, 2021 | 20.50 | 20.55 | 19.93 | 20.02 | 119,973 | -0.43(-2.10%) |
Aug 23, 2021 | 19.52 | 20.59 | 19.21 | 20.45 | 268,874 | +1.09(+5.63%) |
Aug 20, 2021 | 18.79 | 19.71 | 18.50 | 19.36 | 242,742 | +0.45(+2.38%) |
Aug 19, 2021 | 18.78 | 19.54 | 18.25 | 18.91 | 143,165 | -0.10(-0.53%) |
Aug 18, 2021 | 19.68 | 19.78 | 18.86 | 19.01 | 84,342 | -0.75(-3.80%) |
Aug 17, 2021 | 18.74 | 19.89 | 18.64 | 19.76 | 129,442 | +0.87(+4.61%) |
Aug 16, 2021 | 18.81 | 19.25 | 18.44 | 18.89 | 102,904 | +0.26(+1.40%) |
Aug 13, 2021 | 19.25 | 19.26 | 18.30 | 18.63 | 196,260 | -0.52(-2.72%) |
Aug 12, 2021 | 17.82 | 19.63 | 17.69 | 19.15 | 197,203 | +1.21(+6.74%) |
Aug 11, 2021 | 17.02 | 18.19 | 16.21 | 17.94 | 262,353 | +1.17(+6.98%) |
Aug 10, 2021 | 16.36 | 17.01 | 16.20 | 16.77 | 194,105 | +0.37(+2.26%) |
Aug 09, 2021 | 16.22 | 16.59 | 16.22 | 16.40 | 160,719 | +0.14(+0.86%) |
Aug 06, 2021 | 16.91 | 17.19 | 16.13 | 16.26 | 99,081 | -0.75(-4.41%) |
Aug 05, 2021 | 16.03 | 17.01 | 15.81 | 17.01 | 141,659 | +1.11(+6.98%) |
Aug 04, 2021 | 15.75 | 16.69 | 15.75 | 15.90 | 149,242 | -0.09(-0.56%) |
Aug 03, 2021 | 16.78 | 16.78 | 15.67 | 15.99 | 125,979 | -0.62(-3.73%) |