Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 20.56 | 20.65 | 19.96 | 20.15 | 172,973 | -0.20(-0.99%) |
Oct 28, 2021 | 19.87 | 20.39 | 19.83 | 20.35 | 184,011 | +0.28(+1.38%) |
Oct 27, 2021 | 20.80 | 21.01 | 19.98 | 20.07 | 300,929 | -1.14(-5.37%) |
Oct 26, 2021 | 21.11 | 21.21 | 265,612 | +0.24(+1.12%) | ||
Oct 25, 2021 | 20.78 | 21.19 | 20.72 | 20.98 | 273,181 | +0.60(+2.96%) |
Oct 22, 2021 | 20.22 | 20.39 | 19.82 | 20.38 | 1,089,223 | +0.37(+1.85%) |
Oct 21, 2021 | 20.46 | 20.59 | 19.80 | 20.01 | 255,183 | -0.71(-3.41%) |
Oct 20, 2021 | 20.14 | 20.71 | 20.04 | 20.71 | 150,740 | +0.28(+1.38%) |
Oct 19, 2021 | 20.15 | 20.58 | 19.99 | 20.43 | 190,399 | +0.43(+2.15%) |
Oct 18, 2021 | 20.29 | 20.55 | 19.82 | 20.00 | 280,672 | +0.05(+0.26%) |
Oct 15, 2021 | 20.13 | 20.30 | 19.93 | 19.95 | 360,425 | +0.20(+1.02%) |
Oct 14, 2021 | 19.78 | 19.78 | 19.38 | 19.75 | 299,044 | +0.46(+2.38%) |
Oct 13, 2021 | 19.00 | 19.48 | 18.61 | 19.29 | 262,748 | +0.04(+0.23%) |
Oct 12, 2021 | 19.22 | 19.61 | 18.98 | 19.25 | 148,888 | +0.04(+0.22%) |
Oct 11, 2021 | 19.89 | 20.00 | 19.18 | 19.20 | 518,232 | -0.13(-0.68%) |
Oct 08, 2021 | 18.49 | 19.41 | 18.49 | 19.34 | 629,499 | +1.10(+6.02%) |
Oct 07, 2021 | 18.05 | 18.44 | 17.87 | 18.24 | 181,830 | +0.30(+1.68%) |
Oct 06, 2021 | 17.74 | 18.10 | 17.32 | 17.94 | 234,140 | -0.40(-2.17%) |
Oct 05, 2021 | 18.69 | 18.95 | 17.95 | 18.33 | 1,041,585 | +0.19(+1.07%) |
Oct 04, 2021 | 17.91 | 18.48 | 17.83 | 18.14 | 796,863 | +0.58(+3.32%) |
Oct 01, 2021 | 16.76 | 17.60 | 16.76 | 17.56 | 209,857 | +1.00(+6.02%) |
Sep 30, 2021 | 16.95 | 17.10 | 16.55 | 16.56 | 174,973 | -0.44(-2.60%) |
Sep 29, 2021 | 16.99 | 17.19 | 16.63 | 17.00 | 342,024 | -0.04(-0.26%) |
Sep 28, 2021 | 17.24 | 17.62 | 16.97 | 17.05 | 624,515 | +0.12(+0.72%) |
Sep 27, 2021 | 16.44 | 17.06 | 16.44 | 16.93 | 589,816 | +1.09(+6.89%) |
Sep 24, 2021 | 15.40 | 15.96 | 15.33 | 15.83 | 631,615 | +0.24(+1.56%) |
Sep 23, 2021 | 14.84 | 15.65 | 14.79 | 15.59 | 400,355 | +0.98(+6.68%) |
Sep 22, 2021 | 14.21 | 14.90 | 14.21 | 14.61 | 464,432 | +0.85(+6.16%) |
Sep 21, 2021 | 13.94 | 14.13 | 13.48 | 13.77 | 193,842 | +0.10(+0.72%) |
Sep 20, 2021 | 13.79 | 13.98 | 13.26 | 13.67 | 863,857 | -0.88(-6.05%) |
Sep 17, 2021 | 14.64 | 15.06 | 14.48 | 14.55 | 143,946 | -0.25(-1.70%) |
Sep 16, 2021 | 15.10 | 15.10 | 14.67 | 14.80 | 136,465 | -0.33(-2.17%) |
Sep 15, 2021 | 14.45 | 15.13 | 14.45 | 15.13 | 360,038 | +1.06(+7.53%) |
Sep 14, 2021 | 14.73 | 14.73 | 13.96 | 14.07 | 227,602 | -0.44(-3.06%) |
Sep 13, 2021 | 14.03 | 14.68 | 14.03 | 14.51 | 490,174 | +0.81(+5.94%) |
Sep 10, 2021 | 14.17 | 14.17 | 13.65 | 13.70 | 112,710 | -0.01(-0.07%) |
Sep 09, 2021 | 13.53 | 14.13 | 13.39 | 13.71 | 128,386 | +0.04(+0.30%) |
Sep 08, 2021 | 14.18 | 14.32 | 13.66 | 13.67 | 123,475 | -0.34(-2.41%) |
Sep 07, 2021 | 14.07 | 14.32 | 13.91 | 14.01 | 138,346 | -0.17(-1.17%) |
Sep 03, 2021 | 14.29 | 14.45 | 14.08 | 14.17 | 118,613 | -0.14(-0.98%) |
Sep 02, 2021 | 13.85 | 14.54 | 13.85 | 14.31 | 268,615 | +0.68(+5.01%) |
Sep 01, 2021 | 13.99 | 14.07 | 13.56 | 13.63 | 385,151 | -0.40(-2.82%) |
Aug 31, 2021 | 14.12 | 14.30 | 13.98 | 14.02 | 215,155 | -0.21(-1.47%) |
Aug 30, 2021 | 14.71 | 14.77 | 14.21 | 14.23 | 167,601 | -0.31(-2.12%) |
Aug 27, 2021 | 14.10 | 14.72 | 14.10 | 14.54 | 557,499 | +0.73(+5.26%) |
Aug 26, 2021 | 14.08 | 14.21 | 13.79 | 13.82 | 244,496 | -0.42(-2.97%) |
Aug 25, 2021 | 13.99 | 14.37 | 13.77 | 14.24 | 150,938 | +0.24(+1.74%) |
Aug 24, 2021 | 13.80 | 14.12 | 13.77 | 14.00 | 168,372 | +0.43(+3.18%) |
Aug 23, 2021 | 13.20 | 13.64 | 13.20 | 13.56 | 573,871 | +0.92(+7.31%) |
Aug 20, 2021 | 12.36 | 12.79 | 12.33 | 12.64 | 332,761 | +0.09(+0.69%) |
Aug 19, 2021 | 12.78 | 12.92 | 12.22 | 12.55 | 667,652 | -0.71(-5.37%) |
Aug 18, 2021 | 13.80 | 14.01 | 13.22 | 13.26 | 317,992 | -0.56(-4.07%) |
Aug 17, 2021 | 13.83 | 14.23 | 13.60 | 13.83 | 189,821 | -0.23(-1.63%) |
Aug 16, 2021 | 14.27 | 14.27 | 13.86 | 14.06 | 344,142 | -0.53(-3.64%) |
Aug 13, 2021 | 14.93 | 14.95 | 14.57 | 14.59 | 116,466 | -0.39(-2.58%) |
Aug 12, 2021 | 14.96 | 15.08 | 14.63 | 14.97 | 136,477 | -0.03(-0.18%) |
Aug 11, 2021 | 14.74 | 15.05 | 14.57 | 15.00 | 275,205 | +0.21(+1.44%) |
Aug 10, 2021 | 14.44 | 14.87 | 14.42 | 14.79 | 267,085 | +0.50(+3.50%) |
Aug 09, 2021 | 14.28 | 14.47 | 14.11 | 14.29 | 187,890 | -0.40(-2.73%) |
Aug 06, 2021 | 14.67 | 14.86 | 14.58 | 14.69 | 123,823 | +0.26(+1.81%) |
Aug 05, 2021 | 14.22 | 14.73 | 14.18 | 14.43 | 180,288 | +0.34(+2.40%) |
Aug 04, 2021 | 14.42 | 14.71 | 14.07 | 14.09 | 325,416 | -0.80(-5.39%) |
Aug 03, 2021 | 14.33 | 14.92 | 14.03 | 14.89 | 345,585 | +0.49(+3.44%) |