Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 14.25 | 14.25 | 13.44 | 13.60 | 1,394,234 | -0.47(-3.34%) |
Oct 28, 2021 | 14.02 | 14.50 | 13.50 | 14.07 | 1,316,178 | -0.37(-2.56%) |
Oct 27, 2021 | 15.22 | 15.30 | 14.29 | 14.44 | 933,632 | -1.12(-7.20%) |
Oct 26, 2021 | 15.60 | 15.56 | 982,522 | +0.01(+0.06%) | ||
Oct 25, 2021 | 15.59 | 15.72 | 15.36 | 15.55 | 791,655 | +0.15(+0.97%) |
Oct 22, 2021 | 15.01 | 15.41 | 14.93 | 15.40 | 861,596 | +0.50(+3.36%) |
Oct 21, 2021 | 15.36 | 15.47 | 14.77 | 14.90 | 895,006 | -0.64(-4.12%) |
Oct 20, 2021 | 15.00 | 15.55 | 14.87 | 15.54 | 834,047 | +0.38(+2.51%) |
Oct 19, 2021 | 15.65 | 15.76 | 14.76 | 15.16 | 772,656 | -0.50(-3.19%) |
Oct 18, 2021 | 15.50 | 16.36 | 15.50 | 15.66 | 954,324 | +0.37(+2.42%) |
Oct 15, 2021 | 15.49 | 15.65 | 15.27 | 15.29 | 1,099,001 | +0.27(+1.80%) |
Oct 14, 2021 | 15.38 | 15.50 | 14.88 | 15.02 | 661,940 | -0.10(-0.66%) |
Oct 13, 2021 | 14.30 | 15.20 | 14.15 | 15.12 | 947,752 | +0.59(+4.06%) |
Oct 12, 2021 | 14.48 | 14.80 | 14.17 | 14.53 | 775,592 | +0.03(+0.21%) |
Oct 11, 2021 | 15.05 | 15.27 | 14.48 | 14.50 | 625,171 | -0.12(-0.82%) |
Oct 08, 2021 | 14.25 | 14.82 | 14.20 | 14.62 | 555,123 | +0.60(+4.28%) |
Oct 07, 2021 | 13.34 | 14.23 | 13.31 | 14.02 | 870,267 | +0.62(+4.63%) |
Oct 06, 2021 | 14.47 | 14.64 | 13.36 | 13.40 | 1,092,639 | -1.54(-10.31%) |
Oct 05, 2021 | 15.00 | 15.27 | 14.46 | 14.94 | 1,131,103 | +0.10(+0.67%) |
Oct 04, 2021 | 14.45 | 15.00 | 14.32 | 14.84 | 1,782,975 | +0.75(+5.32%) |
Oct 01, 2021 | 13.43 | 14.29 | 13.33 | 14.09 | 1,496,665 | +0.77(+5.78%) |
Sep 30, 2021 | 13.49 | 13.57 | 12.99 | 13.32 | 936,174 | -0.17(-1.26%) |
Sep 29, 2021 | 13.72 | 13.73 | 13.26 | 13.49 | 638,754 | -0.24(-1.75%) |
Sep 28, 2021 | 14.05 | 14.81 | 13.70 | 13.73 | 1,070,014 | -0.02(-0.15%) |
Sep 27, 2021 | 13.45 | 14.07 | 13.40 | 13.75 | 788,727 | +0.80(+6.18%) |
Sep 24, 2021 | 12.83 | 13.19 | 12.69 | 12.95 | 737,189 | -0.08(-0.61%) |
Sep 23, 2021 | 12.46 | 13.20 | 12.28 | 13.03 | 733,819 | +0.73(+5.93%) |
Sep 22, 2021 | 12.34 | 12.79 | 12.28 | 12.30 | 726,154 | +0.31(+2.59%) |
Sep 21, 2021 | 12.24 | 12.31 | 11.62 | 11.99 | 595,147 | -0.02(-0.17%) |
Sep 20, 2021 | 11.94 | 12.28 | 11.65 | 12.01 | 675,533 | -0.63(-4.98%) |
Sep 17, 2021 | 12.92 | 13.09 | 12.40 | 12.64 | 2,426,479 | -0.35(-2.69%) |
Sep 16, 2021 | 13.45 | 13.50 | 12.83 | 12.99 | 868,250 | -0.55(-4.06%) |
Sep 15, 2021 | 13.29 | 13.90 | 13.22 | 13.54 | 950,235 | +0.52(+3.99%) |
Sep 14, 2021 | 13.50 | 13.52 | 12.88 | 13.02 | 644,215 | -0.17(-1.29%) |
Sep 13, 2021 | 12.56 | 13.54 | 12.56 | 13.19 | 1,020,851 | +0.78(+6.29%) |
Sep 10, 2021 | 12.69 | 12.79 | 12.24 | 12.41 | 502,014 | +0.06(+0.49%) |
Sep 09, 2021 | 12.00 | 12.51 | 11.66 | 12.35 | 1,031,016 | +0.04(+0.32%) |
Sep 08, 2021 | 13.19 | 13.20 | 12.29 | 12.31 | 924,034 | -0.85(-6.46%) |
Sep 07, 2021 | 12.85 | 13.35 | 12.85 | 13.16 | 631,005 | +0.14(+1.08%) |
Sep 03, 2021 | 12.82 | 13.12 | 12.64 | 13.02 | 716,536 | +0.21(+1.64%) |
Sep 02, 2021 | 12.66 | 13.08 | 12.55 | 12.81 | 613,862 | +0.41(+3.31%) |
Sep 01, 2021 | 12.35 | 12.54 | 12.01 | 12.40 | 666,042 | +0.10(+0.81%) |
Aug 31, 2021 | 12.22 | 12.56 | 12.17 | 12.30 | 749,450 | +0.01(+0.08%) |
Aug 30, 2021 | 12.94 | 12.97 | 12.23 | 12.29 | 472,835 | -0.44(-3.46%) |
Aug 27, 2021 | 12.12 | 12.99 | 12.12 | 12.73 | 924,117 | +0.74(+6.17%) |
Aug 26, 2021 | 12.12 | 12.33 | 11.98 | 11.99 | 405,595 | -0.34(-2.76%) |
Aug 25, 2021 | 12.21 | 12.42 | 12.10 | 12.33 | 365,427 | +0.07(+0.57%) |
Aug 24, 2021 | 12.11 | 12.49 | 12.11 | 12.26 | 383,436 | +0.36(+3.03%) |
Aug 23, 2021 | 11.47 | 11.99 | 11.47 | 11.90 | 598,167 | +0.84(+7.59%) |
Aug 20, 2021 | 10.84 | 11.11 | 10.71 | 11.06 | 489,345 | +0.08(+0.73%) |
Aug 19, 2021 | 11.28 | 11.48 | 10.71 | 10.98 | 1,107,592 | -0.70(-5.99%) |
Aug 18, 2021 | 11.78 | 12.19 | 11.62 | 11.68 | 712,935 | +0.02(+0.17%) |
Aug 17, 2021 | 11.70 | 12.09 | 11.46 | 11.66 | 555,114 | -0.27(-2.26%) |
Aug 16, 2021 | 11.95 | 12.22 | 11.60 | 11.93 | 698,749 | -0.34(-2.77%) |
Aug 13, 2021 | 12.45 | 12.71 | 12.21 | 12.27 | 533,829 | -0.29(-2.31%) |
Aug 12, 2021 | 12.94 | 12.97 | 12.24 | 12.56 | 529,626 | -0.16(-1.26%) |
Aug 11, 2021 | 12.61 | 12.82 | 12.31 | 12.72 | 453,829 | -0.04(-0.31%) |
Aug 10, 2021 | 12.24 | 12.91 | 12.24 | 12.76 | 581,154 | +0.48(+3.91%) |
Aug 09, 2021 | 12.23 | 12.45 | 11.77 | 12.28 | 741,651 | -0.24(-1.92%) |
Aug 06, 2021 | 12.32 | 12.88 | 12.32 | 12.52 | 734,737 | +0.47(+3.90%) |
Aug 05, 2021 | 12.12 | 12.45 | 11.93 | 12.05 | 718,669 | +0.10(+0.84%) |
Aug 04, 2021 | 12.89 | 13.04 | 11.94 | 11.95 | 834,625 | -1.39(-10.42%) |
Aug 03, 2021 | 12.94 | 13.40 | 12.54 | 13.34 | 789,414 | +0.36(+2.77%) |