Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 17.00 | 17.30 | 16.50 | 16.70 | 20,129 | -0.20(-1.18%) |
Oct 28, 2021 | 16.70 | 17.70 | 16.60 | 16.90 | 45,434 | +0.10(+0.60%) |
Oct 27, 2021 | 17.10 | 17.10 | 16.10 | 16.80 | 19,444 | +0.00(+0.00%) |
Oct 26, 2021 | 16.90 | 16.80 | 20,826 | -0.10(-0.59%) | ||
Oct 25, 2021 | 17.00 | 17.40 | 16.60 | 16.90 | 36,544 | -0.05(-0.29%) |
Oct 22, 2021 | 17.90 | 18.00 | 16.64 | 16.95 | 38,898 | -1.05(-5.83%) |
Oct 21, 2021 | 17.70 | 18.50 | 17.50 | 18.00 | 35,004 | +0.40(+2.27%) |
Oct 20, 2021 | 17.60 | 17.80 | 17.40 | 17.60 | 10,669 | +0.00(+0.00%) |
Oct 19, 2021 | 17.30 | 17.80 | 17.00 | 17.60 | 36,716 | +0.50(+2.92%) |
Oct 18, 2021 | 18.20 | 18.20 | 17.00 | 17.10 | 48,822 | -0.90(-5.00%) |
Oct 15, 2021 | 18.50 | 18.60 | 18.00 | 18.00 | 27,573 | -0.70(-3.74%) |
Oct 14, 2021 | 18.60 | 19.00 | 18.60 | 18.70 | 19,551 | +0.10(+0.54%) |
Oct 13, 2021 | 18.50 | 18.80 | 18.00 | 18.60 | 53,135 | -0.50(-2.62%) |
Oct 12, 2021 | 19.60 | 19.80 | 18.95 | 19.10 | 24,616 | -0.50(-2.55%) |
Oct 11, 2021 | 19.00 | 20.60 | 19.00 | 19.60 | 91,285 | +0.60(+3.16%) |
Oct 08, 2021 | 18.60 | 20.00 | 18.20 | 19.00 | 78,432 | +0.50(+2.70%) |
Oct 07, 2021 | 19.00 | 19.00 | 17.80 | 18.50 | 100,891 | -0.10(-0.54%) |
Oct 06, 2021 | 17.70 | 19.60 | 17.60 | 18.60 | 107,149 | +0.30(+1.64%) |
Oct 05, 2021 | 18.90 | 18.97 | 17.60 | 18.30 | 63,216 | +0.10(+0.55%) |
Oct 04, 2021 | 20.70 | 20.80 | 18.10 | 18.20 | 191,121 | -2.60(-12.50%) |
Oct 01, 2021 | 20.60 | 22.90 | 19.80 | 20.80 | 402,866 | +0.30(+1.46%) |
Sep 30, 2021 | 20.80 | 21.52 | 20.40 | 20.50 | 65,193 | +0.50(+2.50%) |
Sep 29, 2021 | 20.40 | 21.10 | 19.60 | 20.00 | 102,664 | -0.40(-1.96%) |
Sep 28, 2021 | 21.00 | 21.00 | 20.10 | 20.40 | 41,121 | -0.80(-3.77%) |
Sep 27, 2021 | 22.20 | 23.70 | 20.67 | 21.20 | 259,713 | -1.00(-4.50%) |
Sep 24, 2021 | 22.70 | 22.80 | 21.90 | 22.20 | 29,783 | -0.20(-0.89%) |
Sep 23, 2021 | 23.40 | 23.50 | 22.40 | 22.40 | 44,377 | -0.40(-1.75%) |
Sep 22, 2021 | 22.70 | 24.20 | 22.30 | 22.80 | 62,588 | +0.20(+0.88%) |
Sep 21, 2021 | 22.30 | 22.99 | 22.10 | 22.60 | 25,499 | -0.10(-0.44%) |
Sep 20, 2021 | 22.10 | 23.50 | 22.00 | 22.70 | 26,534 | -0.80(-3.40%) |
Sep 17, 2021 | 23.40 | 23.70 | 21.70 | 23.50 | 48,871 | +0.10(+0.43%) |
Sep 16, 2021 | 23.70 | 23.90 | 23.10 | 23.40 | 25,202 | -0.40(-1.68%) |
Sep 15, 2021 | 24.20 | 24.90 | 23.80 | 23.80 | 26,355 | -0.20(-0.83%) |
Sep 14, 2021 | 25.20 | 25.70 | 23.70 | 24.00 | 34,842 | -1.20(-4.76%) |
Sep 13, 2021 | 25.20 | 25.50 | 24.10 | 25.20 | 38,841 | +0.20(+0.80%) |
Sep 10, 2021 | 26.30 | 26.50 | 25.00 | 25.00 | 47,708 | -1.30(-4.94%) |
Sep 09, 2021 | 26.00 | 27.00 | 26.00 | 26.30 | 52,048 | +0.00(+0.00%) |
Sep 08, 2021 | 26.20 | 26.80 | 25.20 | 26.30 | 55,188 | +0.10(+0.38%) |
Sep 07, 2021 | 26.96 | 27.40 | 26.00 | 26.20 | 58,191 | -0.90(-3.32%) |
Sep 03, 2021 | 28.40 | 28.60 | 26.70 | 27.10 | 86,127 | -1.50(-5.24%) |
Sep 02, 2021 | 29.10 | 29.55 | 28.20 | 28.60 | 72,320 | -0.50(-1.72%) |
Sep 01, 2021 | 31.00 | 31.00 | 28.80 | 29.10 | 91,312 | -0.70(-2.35%) |
Aug 31, 2021 | 30.20 | 30.90 | 29.40 | 29.80 | 38,512 | -0.20(-0.67%) |
Aug 30, 2021 | 30.50 | 31.40 | 29.60 | 30.00 | 79,763 | +0.00(+0.00%) |
Aug 27, 2021 | 31.20 | 31.59 | 29.84 | 30.00 | 95,469 | -1.20(-3.85%) |
Aug 26, 2021 | 31.40 | 32.70 | 30.80 | 31.20 | 364,312 | -0.20(-0.64%) |
Aug 25, 2021 | 32.40 | 32.90 | 31.00 | 31.40 | 89,892 | -1.50(-4.56%) |
Aug 24, 2021 | 32.40 | 34.20 | 31.50 | 32.90 | 150,835 | +1.20(+3.79%) |
Aug 23, 2021 | 31.80 | 33.50 | 30.50 | 31.70 | 86,372 | -0.30(-0.94%) |
Aug 20, 2021 | 32.60 | 33.50 | 31.40 | 32.00 | 71,128 | -0.10(-0.31%) |
Aug 19, 2021 | 30.40 | 33.40 | 29.50 | 32.10 | 138,813 | +0.80(+2.56%) |
Aug 18, 2021 | 28.50 | 34.00 | 28.30 | 31.30 | 238,184 | +1.90(+6.46%) |
Aug 17, 2021 | 32.00 | 32.70 | 28.80 | 29.40 | 206,550 | -3.00(-9.26%) |
Aug 16, 2021 | 34.20 | 34.40 | 32.00 | 32.40 | 163,633 | -2.10(-6.09%) |
Aug 13, 2021 | 36.20 | 36.70 | 31.80 | 34.50 | 384,661 | -2.00(-5.48%) |
Aug 12, 2021 | 38.20 | 44.40 | 36.30 | 36.50 | 3,149,511 | +4.10(+12.65%) |
Aug 11, 2021 | 38.70 | 39.30 | 30.80 | 32.40 | 290,170 | -7.00(-17.77%) |
Aug 10, 2021 | 35.30 | 43.40 | 34.60 | 39.40 | 686,219 | +4.80(+13.87%) |
Aug 09, 2021 | 34.20 | 37.60 | 34.20 | 34.60 | 105,914 | -0.90(-2.54%) |
Aug 06, 2021 | 35.30 | 36.70 | 33.30 | 35.50 | 142,096 | -0.30(-0.84%) |
Aug 05, 2021 | 33.50 | 37.90 | 31.80 | 35.80 | 282,352 | +1.80(+5.29%) |
Aug 04, 2021 | 36.60 | 40.00 | 33.75 | 34.00 | 449,434 | -1.20(-3.41%) |
Aug 03, 2021 | 44.70 | 45.30 | 34.50 | 35.20 | 467,506 | -9.40(-21.08%) |