Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 18.15 | 18.47 | 18.09 | 18.38 | 138,131 | +0.18(+0.99%) |
Oct 28, 2021 | 17.28 | 18.25 | 18.20 | 230,720 | +1.05(+6.12%) | |
Oct 27, 2021 | 17.29 | 17.90 | 17.10 | 17.15 | 136,006 | -0.10(-0.58%) |
Oct 26, 2021 | 17.45 | 17.25 | 133,744 | +0.00(+0.00%) | ||
Oct 25, 2021 | 17.24 | 17.42 | 16.66 | 17.25 | 134,321 | +0.11(+0.64%) |
Oct 22, 2021 | 17.08 | 17.25 | 16.95 | 17.14 | 122,050 | -0.01(-0.06%) |
Oct 21, 2021 | 17.10 | 17.63 | 16.80 | 17.15 | 98,727 | -0.05(-0.29%) |
Oct 20, 2021 | 17.11 | 17.36 | 16.89 | 17.20 | 123,699 | -0.11(-0.64%) |
Oct 19, 2021 | 16.82 | 17.47 | 16.68 | 17.31 | 160,567 | +0.67(+4.03%) |
Oct 18, 2021 | 16.75 | 17.13 | 16.50 | 16.64 | 223,288 | -0.11(-0.66%) |
Oct 15, 2021 | 17.30 | 17.30 | 16.68 | 16.75 | 193,030 | -0.20(-1.18%) |
Oct 14, 2021 | 17.18 | 17.20 | 16.52 | 16.95 | 164,269 | +0.04(+0.24%) |
Oct 13, 2021 | 16.42 | 17.00 | 16.30 | 16.91 | 488,721 | +0.60(+3.68%) |
Oct 12, 2021 | 16.04 | 16.76 | 16.04 | 16.31 | 256,478 | +0.37(+2.32%) |
Oct 11, 2021 | 15.25 | 16.12 | 15.24 | 15.94 | 241,496 | +0.80(+5.28%) |
Oct 08, 2021 | 15.40 | 15.53 | 15.00 | 15.14 | 177,631 | -0.28(-1.82%) |
Oct 07, 2021 | 14.62 | 15.76 | 14.51 | 15.42 | 367,620 | +1.05(+7.31%) |
Oct 06, 2021 | 14.11 | 14.41 | 13.85 | 14.37 | 200,144 | +0.26(+1.84%) |
Oct 05, 2021 | 14.25 | 14.37 | 13.80 | 14.11 | 237,516 | -0.06(-0.42%) |
Oct 04, 2021 | 14.45 | 14.76 | 14.07 | 14.17 | 288,626 | -0.41(-2.81%) |
Oct 01, 2021 | 14.55 | 14.98 | 14.42 | 14.58 | 291,529 | +0.00(+0.00%) |
Sep 30, 2021 | 13.71 | 14.91 | 13.67 | 14.58 | 442,009 | +1.02(+7.52%) |
Sep 29, 2021 | 14.38 | 14.49 | 13.36 | 13.56 | 645,861 | -0.71(-4.98%) |
Sep 28, 2021 | 14.47 | 14.59 | 13.99 | 14.27 | 358,201 | -0.37(-2.53%) |
Sep 27, 2021 | 13.62 | 14.81 | 13.36 | 14.64 | 390,202 | +0.97(+7.10%) |
Sep 24, 2021 | 13.72 | 13.92 | 13.48 | 13.67 | 344,107 | -0.24(-1.73%) |
Sep 23, 2021 | 14.00 | 14.13 | 13.36 | 13.91 | 279,822 | +0.00(+0.00%) |
Sep 22, 2021 | 13.40 | 14.02 | 13.31 | 13.91 | 224,671 | +0.60(+4.51%) |
Sep 21, 2021 | 13.33 | 13.42 | 12.78 | 13.31 | 201,334 | +0.08(+0.60%) |
Sep 20, 2021 | 13.08 | 13.26 | 12.76 | 13.23 | 297,873 | -0.37(-2.72%) |
Sep 17, 2021 | 12.97 | 13.70 | 12.92 | 13.60 | 491,066 | +0.72(+5.59%) |
Sep 16, 2021 | 13.12 | 13.23 | 12.59 | 12.88 | 309,269 | -0.23(-1.75%) |
Sep 15, 2021 | 13.28 | 13.32 | 12.82 | 13.11 | 232,447 | -0.29(-2.16%) |
Sep 14, 2021 | 13.87 | 14.10 | 13.29 | 13.40 | 172,633 | -0.35(-2.55%) |
Sep 13, 2021 | 13.70 | 13.77 | 13.23 | 13.75 | 169,190 | +0.10(+0.73%) |
Sep 10, 2021 | 13.57 | 13.94 | 13.48 | 13.65 | 223,621 | +0.11(+0.81%) |
Sep 09, 2021 | 13.29 | 13.94 | 13.11 | 13.54 | 227,260 | +0.15(+1.12%) |
Sep 08, 2021 | 14.11 | 14.14 | 13.33 | 13.39 | 264,151 | -0.89(-6.23%) |
Sep 07, 2021 | 14.17 | 14.59 | 13.90 | 14.28 | 251,981 | +0.11(+0.78%) |
Sep 03, 2021 | 13.98 | 14.42 | 13.95 | 14.17 | 200,651 | +0.16(+1.14%) |
Sep 02, 2021 | 14.05 | 14.29 | 13.87 | 14.01 | 276,504 | +0.02(+0.14%) |
Sep 01, 2021 | 14.77 | 14.87 | 13.90 | 13.99 | 664,765 | -0.91(-6.11%) |
Aug 31, 2021 | 13.10 | 15.37 | 12.66 | 14.90 | 1,898,652 | +2.56(+20.75%) |
Aug 30, 2021 | 12.52 | 12.54 | 12.27 | 12.34 | 141,352 | -0.20(-1.59%) |
Aug 27, 2021 | 12.55 | 12.68 | 12.44 | 12.54 | 180,591 | +0.04(+0.32%) |
Aug 26, 2021 | 12.07 | 12.89 | 12.07 | 12.50 | 329,984 | +0.34(+2.80%) |
Aug 25, 2021 | 12.25 | 12.43 | 11.95 | 12.16 | 185,386 | +0.06(+0.50%) |
Aug 24, 2021 | 12.23 | 12.44 | 11.87 | 12.10 | 239,021 | -0.04(-0.33%) |
Aug 23, 2021 | 11.61 | 12.16 | 11.61 | 12.14 | 199,554 | +0.67(+5.84%) |
Aug 20, 2021 | 11.34 | 11.60 | 11.25 | 11.47 | 181,104 | +0.03(+0.26%) |
Aug 19, 2021 | 11.75 | 11.90 | 11.38 | 11.44 | 204,131 | -0.42(-3.54%) |
Aug 18, 2021 | 11.91 | 12.24 | 11.60 | 11.86 | 209,700 | +0.01(+0.08%) |
Aug 17, 2021 | 12.00 | 12.08 | 11.71 | 11.85 | 164,721 | -0.37(-3.03%) |
Aug 16, 2021 | 12.51 | 12.60 | 12.05 | 12.22 | 178,857 | -0.41(-3.25%) |
Aug 13, 2021 | 13.36 | 13.36 | 12.57 | 12.63 | 196,804 | -0.72(-5.39%) |
Aug 12, 2021 | 13.56 | 13.75 | 13.06 | 13.35 | 195,397 | -0.29(-2.13%) |
Aug 11, 2021 | 14.63 | 14.81 | 13.56 | 13.64 | 240,326 | -0.88(-6.06%) |
Aug 10, 2021 | 13.69 | 14.66 | 13.68 | 14.52 | 344,999 | +0.89(+6.53%) |
Aug 09, 2021 | 12.56 | 13.89 | 12.30 | 13.63 | 278,126 | +0.94(+7.41%) |
Aug 06, 2021 | 12.78 | 13.22 | 12.41 | 12.69 | 307,034 | +0.15(+1.20%) |
Aug 05, 2021 | 13.50 | 13.50 | 12.27 | 12.54 | 719,495 | -0.45(-3.46%) |
Aug 04, 2021 | 14.01 | 14.01 | 12.88 | 12.99 | 316,446 | -0.51(-3.78%) |
Aug 03, 2021 | 14.07 | 14.07 | 13.29 | 13.50 | 182,638 | -0.37(-2.67%) |