Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 16.58 | 17.12 | 16.50 | 16.57 | 8,158 | -0.63(-3.66%) |
Oct 28, 2021 | 19.05 | 19.05 | 16.63 | 17.20 | 17,839 | -1.93(-10.09%) |
Oct 27, 2021 | 19.01 | 19.42 | 19.01 | 19.13 | 11,216 | -0.29(-1.49%) |
Oct 26, 2021 | 19.25 | 19.42 | 11,828 | +0.03(+0.15%) | ||
Oct 25, 2021 | 19.38 | 19.40 | 19.18 | 19.39 | 3,838 | +0.26(+1.36%) |
Oct 22, 2021 | 19.80 | 19.80 | 19.13 | 19.13 | 3,317 | -0.52(-2.65%) |
Oct 21, 2021 | 19.57 | 19.80 | 19.49 | 19.65 | 1,766 | +0.04(+0.23%) |
Oct 20, 2021 | 19.34 | 19.80 | 19.11 | 19.61 | 6,489 | +0.24(+1.22%) |
Oct 19, 2021 | 18.90 | 21.00 | 18.90 | 19.37 | 10,652 | +0.40(+2.10%) |
Oct 18, 2021 | 18.95 | 20.34 | 17.06 | 18.97 | 32,193 | +0.02(+0.11%) |
Oct 15, 2021 | 18.85 | 20.23 | 18.10 | 18.95 | 12,116 | +0.21(+1.12%) |
Oct 14, 2021 | 18.12 | 19.99 | 17.50 | 18.74 | 14,761 | +1.05(+5.94%) |
Oct 13, 2021 | 17.01 | 17.92 | 15.81 | 17.69 | 12,654 | +0.26(+1.49%) |
Oct 12, 2021 | 16.00 | 17.79 | 15.94 | 17.43 | 14,215 | +1.57(+9.90%) |
Oct 11, 2021 | 15.88 | 16.68 | 15.63 | 15.86 | 8,487 | +0.33(+2.16%) |
Oct 08, 2021 | 16.55 | 16.55 | 15.52 | 15.53 | 2,019 | -0.04(-0.29%) |
Oct 07, 2021 | 14.62 | 16.20 | 14.61 | 15.57 | 6,298 | -0.12(-0.76%) |
Oct 06, 2021 | 15.48 | 16.32 | 15.48 | 15.69 | 3,970 | -0.37(-2.30%) |
Oct 05, 2021 | 15.84 | 16.49 | 15.01 | 16.06 | 8,667 | +0.34(+2.16%) |
Oct 04, 2021 | 14.48 | 15.99 | 14.48 | 15.72 | 2,041 | +0.10(+0.64%) |
Oct 01, 2021 | 14.96 | 15.62 | 14.71 | 15.62 | 8,337 | +1.07(+7.35%) |
Sep 30, 2021 | 14.30 | 14.55 | 14.27 | 14.55 | 4,699 | +0.30(+2.11%) |
Sep 29, 2021 | 14.30 | 14.78 | 14.25 | 14.25 | 2,736 | -0.01(-0.07%) |
Sep 28, 2021 | 14.48 | 14.53 | 14.26 | 14.26 | 2,145 | +0.06(+0.42%) |
Sep 27, 2021 | 13.80 | 14.95 | 13.70 | 14.20 | 24,067 | +0.43(+3.15%) |
Sep 24, 2021 | 13.94 | 13.94 | 13.33 | 13.77 | 3,103 | -0.29(-2.07%) |
Sep 23, 2021 | 13.80 | 14.40 | 13.21 | 14.06 | 20,882 | +0.79(+5.93%) |
Sep 22, 2021 | 13.20 | 14.29 | 13.15 | 13.27 | 2,321 | +0.16(+1.26%) |
Sep 21, 2021 | 14.56 | 14.56 | 13.11 | 13.11 | 2,887 | -0.45(-3.28%) |
Sep 20, 2021 | 13.76 | 14.57 | 13.26 | 13.55 | 5,811 | -0.97(-6.68%) |
Sep 17, 2021 | 13.53 | 14.86 | 13.51 | 14.52 | 5,363 | +0.71(+5.14%) |
Sep 16, 2021 | 14.35 | 15.00 | 13.33 | 13.81 | 26,050 | -0.80(-5.48%) |
Sep 15, 2021 | 14.25 | 15.00 | 14.25 | 14.61 | 3,283 | -0.10(-0.68%) |
Sep 14, 2021 | 14.60 | 14.98 | 14.31 | 14.71 | 7,491 | +0.16(+1.10%) |
Sep 13, 2021 | 15.04 | 15.85 | 14.51 | 14.55 | 8,598 | -0.37(-2.48%) |
Sep 10, 2021 | 14.91 | 15.21 | 14.61 | 14.92 | 4,838 | +0.02(+0.13%) |
Sep 09, 2021 | 15.15 | 15.15 | 14.76 | 14.90 | 6,357 | -0.51(-3.31%) |
Sep 08, 2021 | 15.80 | 16.68 | 15.21 | 15.41 | 4,340 | -0.29(-1.85%) |
Sep 07, 2021 | 16.59 | 16.70 | 15.07 | 15.70 | 10,636 | -0.59(-3.62%) |
Sep 03, 2021 | 16.15 | 16.29 | 15.55 | 16.29 | 5,704 | +0.01(+0.06%) |
Sep 02, 2021 | 16.68 | 16.68 | 16.28 | 16.28 | 1,018 | +0.11(+0.68%) |
Sep 01, 2021 | 16.04 | 16.40 | 15.91 | 16.17 | 4,236 | -0.33(-2.00%) |
Aug 31, 2021 | 15.98 | 16.66 | 15.98 | 16.50 | 4,976 | +0.19(+1.16%) |
Aug 30, 2021 | 16.58 | 16.89 | 15.39 | 16.31 | 10,477 | -0.27(-1.63%) |
Aug 27, 2021 | 16.31 | 16.96 | 15.64 | 16.58 | 3,569 | +0.19(+1.16%) |
Aug 26, 2021 | 16.12 | 16.39 | 15.22 | 16.39 | 9,287 | +0.77(+4.93%) |
Aug 25, 2021 | 15.31 | 15.81 | 14.90 | 15.62 | 19,236 | +0.49(+3.24%) |
Aug 24, 2021 | 15.00 | 15.29 | 14.25 | 15.13 | 27,188 | +0.13(+0.87%) |
Aug 23, 2021 | 15.16 | 15.54 | 14.61 | 15.00 | 9,173 | +0.25(+1.69%) |
Aug 20, 2021 | 14.38 | 15.71 | 14.27 | 14.75 | 42,287 | +0.53(+3.73%) |
Aug 19, 2021 | 15.58 | 15.58 | 14.02 | 14.22 | 7,973 | -1.55(-9.83%) |
Aug 18, 2021 | 15.88 | 16.45 | 15.37 | 15.77 | 5,365 | -0.22(-1.38%) |
Aug 17, 2021 | 15.24 | 16.01 | 15.13 | 15.99 | 8,621 | +0.74(+4.85%) |
Aug 16, 2021 | 16.42 | 16.42 | 15.20 | 15.25 | 8,867 | -1.37(-8.24%) |
Aug 13, 2021 | 17.12 | 17.12 | 16.23 | 16.62 | 4,546 | +0.07(+0.42%) |
Aug 12, 2021 | 16.23 | 17.13 | 16.23 | 16.55 | 6,179 | -0.10(-0.60%) |
Aug 11, 2021 | 16.61 | 16.95 | 15.30 | 16.65 | 5,554 | +0.19(+1.15%) |
Aug 10, 2021 | 16.50 | 16.93 | 16.05 | 16.46 | 3,076 | +0.02(+0.12%) |
Aug 09, 2021 | 16.15 | 16.94 | 15.96 | 16.44 | 19,288 | -0.16(-0.96%) |
Aug 06, 2021 | 16.60 | 16.60 | 16.11 | 16.60 | 6,410 | +0.00(+0.00%) |
Aug 05, 2021 | 16.61 | 17.01 | 16.36 | 16.60 | 14,765 | -0.40(-2.35%) |
Aug 04, 2021 | 17.20 | 17.31 | 16.39 | 17.00 | 18,113 | -0.25(-1.45%) |
Aug 03, 2021 | 16.53 | 17.40 | 16.32 | 17.25 | 8,924 | +0.10(+0.58%) |