Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 17.09 | 17.85 | 17.09 | 17.46 | 13,406 | +0.19(+1.10%) |
Oct 28, 2021 | 16.96 | 17.72 | 16.86 | 17.27 | 11,877 | +0.40(+2.37%) |
Oct 27, 2021 | 16.51 | 17.40 | 16.51 | 16.87 | 27,742 | +0.06(+0.36%) |
Oct 26, 2021 | 17.29 | 16.53 | 16.81 | 31,163 | -0.39(-2.27%) | |
Oct 25, 2021 | 17.57 | 17.73 | 17.03 | 17.20 | 21,036 | -0.42(-2.38%) |
Oct 22, 2021 | 17.56 | 17.86 | 17.21 | 17.62 | 9,073 | -0.02(-0.11%) |
Oct 21, 2021 | 17.53 | 18.00 | 17.50 | 17.64 | 22,995 | -0.01(-0.06%) |
Oct 20, 2021 | 17.85 | 18.00 | 16.85 | 17.65 | 41,108 | -0.13(-0.73%) |
Oct 19, 2021 | 17.91 | 18.00 | 17.39 | 17.78 | 20,473 | -0.18(-1.00%) |
Oct 18, 2021 | 17.50 | 18.18 | 17.50 | 17.96 | 41,728 | +0.45(+2.57%) |
Oct 15, 2021 | 17.82 | 17.82 | 17.50 | 17.51 | 22,939 | +0.01(+0.06%) |
Oct 14, 2021 | 17.54 | 18.22 | 17.50 | 17.50 | 22,676 | -0.14(-0.79%) |
Oct 13, 2021 | 17.70 | 17.87 | 17.50 | 17.64 | 21,716 | -0.23(-1.29%) |
Oct 12, 2021 | 17.53 | 18.48 | 17.45 | 17.87 | 27,490 | +0.35(+2.00%) |
Oct 11, 2021 | 17.31 | 17.65 | 17.16 | 17.52 | 14,948 | +0.07(+0.40%) |
Oct 08, 2021 | 17.43 | 17.69 | 17.15 | 17.45 | 11,631 | -0.04(-0.23%) |
Oct 07, 2021 | 17.23 | 17.94 | 17.02 | 17.49 | 30,479 | +0.24(+1.39%) |
Oct 06, 2021 | 17.00 | 17.35 | 16.69 | 17.25 | 39,450 | +0.04(+0.23%) |
Oct 05, 2021 | 17.01 | 17.65 | 17.01 | 17.21 | 53,726 | -0.06(-0.35%) |
Oct 04, 2021 | 18.88 | 18.88 | 17.01 | 17.27 | 73,477 | -1.73(-9.11%) |
Oct 01, 2021 | 18.91 | 19.25 | 18.50 | 19.00 | 29,404 | -0.08(-0.42%) |
Sep 30, 2021 | 18.89 | 19.45 | 18.29 | 19.08 | 37,265 | +0.06(+0.32%) |
Sep 29, 2021 | 19.03 | 19.17 | 18.34 | 19.02 | 11,774 | -0.02(-0.11%) |
Sep 28, 2021 | 18.76 | 19.22 | 18.76 | 19.04 | 15,797 | +0.10(+0.53%) |
Sep 27, 2021 | 18.66 | 19.30 | 18.34 | 18.94 | 32,756 | +0.27(+1.45%) |
Sep 24, 2021 | 18.80 | 19.38 | 18.01 | 18.67 | 46,283 | -0.41(-2.15%) |
Sep 23, 2021 | 18.42 | 19.17 | 18.01 | 19.08 | 34,559 | +0.75(+4.09%) |
Sep 22, 2021 | 18.38 | 18.78 | 18.00 | 18.33 | 44,486 | -0.09(-0.49%) |
Sep 21, 2021 | 18.14 | 19.46 | 18.00 | 18.42 | 40,938 | -0.17(-0.91%) |
Sep 20, 2021 | 18.30 | 18.99 | 17.97 | 18.59 | 46,442 | +0.32(+1.75%) |
Sep 17, 2021 | 18.56 | 19.49 | 18.06 | 18.27 | 166,844 | -0.26(-1.40%) |
Sep 16, 2021 | 16.93 | 18.58 | 16.93 | 18.53 | 47,827 | +1.37(+7.98%) |
Sep 15, 2021 | 17.50 | 17.50 | 16.90 | 17.16 | 55,667 | -0.30(-1.72%) |
Sep 14, 2021 | 18.19 | 18.27 | 17.35 | 17.46 | 24,190 | -0.55(-3.05%) |
Sep 13, 2021 | 18.34 | 18.42 | 18.00 | 18.01 | 32,336 | -0.29(-1.58%) |
Sep 10, 2021 | 18.00 | 18.68 | 18.00 | 18.30 | 15,942 | +0.13(+0.72%) |
Sep 09, 2021 | 17.56 | 18.50 | 17.56 | 18.17 | 61,014 | +0.78(+4.49%) |
Sep 08, 2021 | 19.33 | 19.66 | 17.20 | 17.39 | 62,503 | -1.81(-9.43%) |
Sep 07, 2021 | 19.04 | 19.83 | 19.04 | 19.20 | 27,365 | +0.15(+0.79%) |
Sep 03, 2021 | 19.93 | 19.93 | 18.84 | 19.05 | 37,438 | -0.85(-4.27%) |
Sep 02, 2021 | 19.83 | 21.15 | 19.75 | 19.90 | 62,768 | +0.27(+1.38%) |
Sep 01, 2021 | 19.59 | 20.36 | 19.50 | 19.63 | 41,474 | -0.30(-1.51%) |
Aug 31, 2021 | 19.00 | 19.97 | 18.78 | 19.93 | 30,041 | +0.97(+5.12%) |
Aug 30, 2021 | 19.56 | 19.70 | 18.55 | 18.96 | 27,565 | -0.73(-3.71%) |
Aug 27, 2021 | 19.08 | 19.74 | 19.03 | 19.69 | 26,243 | +0.70(+3.69%) |
Aug 26, 2021 | 19.90 | 19.90 | 18.66 | 18.99 | 17,363 | -0.96(-4.81%) |
Aug 25, 2021 | 19.48 | 20.41 | 19.23 | 19.95 | 41,870 | +0.64(+3.31%) |
Aug 24, 2021 | 19.36 | 19.77 | 18.50 | 19.31 | 31,662 | -0.11(-0.57%) |
Aug 23, 2021 | 18.50 | 19.51 | 18.50 | 19.42 | 36,584 | +1.25(+6.88%) |
Aug 20, 2021 | 17.64 | 19.35 | 17.38 | 18.17 | 74,259 | +0.53(+3.00%) |
Aug 19, 2021 | 19.68 | 19.88 | 17.41 | 17.64 | 73,417 | -1.98(-10.09%) |
Aug 18, 2021 | 21.34 | 21.67 | 19.42 | 19.62 | 55,646 | -1.89(-8.79%) |
Aug 17, 2021 | 21.50 | 21.72 | 20.60 | 21.51 | 142,846 | -0.21(-0.97%) |
Aug 16, 2021 | 21.15 | 21.78 | 20.40 | 21.72 | 87,627 | +0.22(+1.02%) |
Aug 13, 2021 | 20.00 | 21.50 | 20.00 | 21.50 | 123,684 | +1.57(+7.88%) |
Aug 12, 2021 | 22.19 | 22.68 | 18.50 | 19.93 | 502,183 | -4.73(-19.18%) |
Aug 11, 2021 | 24.48 | 24.96 | 24.00 | 24.66 | 34,353 | +0.20(+0.82%) |
Aug 10, 2021 | 24.99 | 25.14 | 24.30 | 24.46 | 16,150 | -0.60(-2.39%) |
Aug 09, 2021 | 23.96 | 25.79 | 23.84 | 25.06 | 42,072 | +1.15(+4.81%) |
Aug 06, 2021 | 24.02 | 24.39 | 23.34 | 23.91 | 22,187 | -0.24(-0.99%) |
Aug 05, 2021 | 23.54 | 24.31 | 23.54 | 24.15 | 43,884 | +0.34(+1.43%) |
Aug 04, 2021 | 24.65 | 25.16 | 22.63 | 23.81 | 97,150 | -1.65(-6.48%) |
Aug 03, 2021 | 26.60 | 27.49 | 25.16 | 25.46 | 102,937 | -1.21(-4.54%) |