Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 08, 2021 | 16.50 | 0 | -0.22(-1.32%) | |||
Nov 05, 2021 | 16.54 | 16.84 | 16.37 | 16.72 | 4,178,879 | +0.04(+0.24%) |
Nov 04, 2021 | 16.52 | 16.69 | 16.38 | 16.68 | 3,923,811 | +0.10(+0.60%) |
Nov 03, 2021 | 16.17 | 16.60 | 16.15 | 16.58 | 2,694,886 | +0.41(+2.54%) |
Nov 02, 2021 | 16.10 | 16.25 | 15.99 | 16.17 | 2,533,342 | +0.29(+1.83%) |
Nov 01, 2021 | 15.79 | 15.86 | 15.71 | 15.88 | 1,974,641 | +0.09(+0.57%) |
Oct 29, 2021 | 15.56 | 15.83 | 15.02 | 15.79 | 3,058,088 | -0.22(-1.37%) |
Oct 28, 2021 | 15.75 | 16.07 | 15.75 | 16.01 | 4,306,633 | -0.18(-1.11%) |
Oct 27, 2021 | 16.55 | 16.60 | 16.18 | 16.19 | 3,973,570 | -1.02(-5.93%) |
Oct 26, 2021 | 17.20 | 17.21 | 2,399,438 | +0.10(+0.58%) | ||
Oct 25, 2021 | 17.00 | 17.16 | 16.90 | 17.11 | 1,847,876 | +0.18(+1.06%) |
Oct 22, 2021 | 17.21 | 17.23 | 16.55 | 16.93 | 3,081,635 | -1.22(-6.72%) |
Oct 21, 2021 | 18.27 | 18.43 | 18.14 | 18.15 | 2,535,487 | -0.50(-2.68%) |
Oct 20, 2021 | 18.96 | 18.96 | 18.64 | 18.65 | 3,071,163 | -0.77(-3.96%) |
Oct 19, 2021 | 19.60 | 19.69 | 19.30 | 19.42 | 1,464,861 | -0.66(-3.29%) |
Oct 18, 2021 | 19.40 | 20.14 | 19.32 | 20.08 | 2,238,606 | +2.18(+12.18%) |
Oct 15, 2021 | 17.80 | 18.00 | 17.70 | 17.90 | 2,049,510 | +0.24(+1.36%) |
Oct 14, 2021 | 17.65 | 17.73 | 17.46 | 17.66 | 602,687 | +0.60(+3.52%) |
Oct 13, 2021 | 16.97 | 17.12 | 16.89 | 17.06 | 946,120 | +0.28(+1.67%) |
Oct 12, 2021 | 16.41 | 16.84 | 16.38 | 16.78 | 1,374,794 | +0.76(+4.74%) |
Oct 11, 2021 | 15.79 | 16.32 | 15.79 | 16.02 | 1,329,426 | +0.61(+3.96%) |
Oct 08, 2021 | 15.79 | 15.81 | 15.24 | 15.41 | 2,375,871 | -0.25(-1.60%) |
Oct 07, 2021 | 15.42 | 15.90 | 15.42 | 15.66 | 963,341 | +0.26(+1.69%) |
Oct 06, 2021 | 15.41 | 15.43 | 14.98 | 15.40 | 2,337,353 | -0.61(-3.81%) |
Oct 05, 2021 | 16.00 | 16.09 | 15.84 | 16.01 | 1,372,057 | +0.17(+1.07%) |
Oct 04, 2021 | 15.86 | 16.16 | 15.76 | 15.84 | 1,197,386 | +0.36(+2.33%) |
Oct 01, 2021 | 15.40 | 15.52 | 15.23 | 15.48 | 1,278,604 | +0.20(+1.31%) |
Sep 30, 2021 | 15.30 | 15.56 | 15.18 | 15.28 | 1,498,961 | -0.20(-1.29%) |
Sep 29, 2021 | 15.36 | 15.61 | 15.33 | 15.48 | 2,355,393 | +0.27(+1.78%) |
Sep 28, 2021 | 15.11 | 15.29 | 15.00 | 15.21 | 2,072,446 | -0.01(-0.07%) |
Sep 27, 2021 | 15.27 | 15.53 | 15.18 | 15.22 | 1,983,952 | -0.43(-2.75%) |
Sep 24, 2021 | 15.69 | 15.88 | 15.59 | 15.65 | 1,495,487 | -0.41(-2.55%) |
Sep 23, 2021 | 16.14 | 16.19 | 16.00 | 16.06 | 1,397,661 | -0.01(-0.06%) |
Sep 22, 2021 | 16.16 | 16.30 | 16.02 | 16.07 | 617,841 | +0.34(+2.16%) |
Sep 21, 2021 | 15.89 | 15.89 | 15.58 | 15.73 | 749,594 | +0.16(+1.03%) |
Sep 20, 2021 | 15.40 | 15.66 | 15.33 | 15.57 | 759,317 | -0.51(-3.17%) |
Sep 17, 2021 | 16.41 | 16.44 | 15.94 | 16.08 | 635,266 | -0.67(-4.00%) |
Sep 16, 2021 | 16.77 | 16.92 | 16.61 | 16.75 | 792,891 | -0.28(-1.64%) |
Sep 15, 2021 | 16.68 | 17.05 | 16.62 | 17.03 | 595,218 | +0.56(+3.40%) |
Sep 14, 2021 | 16.62 | 16.64 | 16.43 | 16.47 | 481,786 | -0.26(-1.55%) |
Sep 13, 2021 | 16.81 | 16.84 | 16.66 | 16.73 | 512,510 | +0.13(+0.78%) |
Sep 10, 2021 | 16.66 | 16.84 | 16.59 | 16.60 | 856,380 | +0.12(+0.76%) |
Sep 09, 2021 | 16.26 | 16.54 | 16.20 | 16.48 | 523,547 | +0.27(+1.69%) |
Sep 08, 2021 | 16.01 | 16.25 | 15.94 | 16.20 | 1,295,082 | +0.13(+0.82%) |
Sep 07, 2021 | 16.07 | 16.18 | 15.94 | 16.07 | 692,364 | +0.04(+0.24%) |
Sep 03, 2021 | 16.02 | 16.19 | 15.95 | 16.03 | 782,370 | +0.27(+1.73%) |
Sep 02, 2021 | 15.93 | 15.93 | 15.70 | 15.76 | 687,459 | -0.07(-0.42%) |