Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 15.10 | 15.10 | 14.20 | 14.51 | 3,319 | -1.01(-6.54%) |
Oct 28, 2021 | 15.40 | 15.52 | 15.36 | 15.52 | 678 | -0.22(-1.40%) |
Oct 27, 2021 | 15.49 | 15.74 | 15.60 | 15.74 | 960 | +0.60(+3.96%) |
Oct 26, 2021 | 15.14 | 15.14 | 15.14 | 15.14 | 148 | -0.23(-1.50%) |
Oct 25, 2021 | 14.85 | 15.37 | 14.85 | 15.37 | 834 | +0.51(+3.40%) |
Oct 22, 2021 | 14.86 | 14.86 | 14.86 | 14.86 | 475 | -0.06(-0.37%) |
Oct 21, 2021 | 14.60 | 14.92 | 14.60 | 14.92 | 855 | +0.29(+2.00%) |
Oct 20, 2021 | 14.42 | 14.84 | 14.42 | 14.63 | 804 | -0.01(-0.09%) |
Oct 19, 2021 | 14.27 | 14.65 | 14.27 | 14.64 | 4,488 | +0.34(+2.38%) |
Oct 18, 2021 | 14.14 | 14.49 | 14.13 | 14.30 | 2,332 | +0.29(+2.07%) |
Oct 15, 2021 | 14.06 | 14.06 | 14.01 | 14.01 | 554 | -0.40(-2.81%) |
Oct 14, 2021 | 13.63 | 14.49 | 13.63 | 14.41 | 6,337 | +0.45(+3.26%) |
Oct 13, 2021 | 13.61 | 13.96 | 13.50 | 13.96 | 1,740 | -0.11(-0.78%) |
Oct 12, 2021 | 13.12 | 14.07 | 13.03 | 14.07 | 3,643 | +0.44(+3.23%) |
Oct 11, 2021 | 14.39 | 14.39 | 13.51 | 13.63 | 7,166 | -0.97(-6.64%) |
Oct 08, 2021 | 15.13 | 15.13 | 14.60 | 14.60 | 3,432 | -0.30(-2.01%) |
Oct 07, 2021 | 15.10 | 15.10 | 14.88 | 14.90 | 2,837 | -0.22(-1.46%) |
Oct 06, 2021 | 15.15 | 15.99 | 15.05 | 15.12 | 2,864 | -0.68(-4.30%) |
Oct 05, 2021 | 15.98 | 16.07 | 15.80 | 15.80 | 2,276 | -0.35(-2.17%) |
Oct 04, 2021 | 16.17 | 16.51 | 16.15 | 16.15 | 2,212 | +0.15(+0.94%) |
Oct 01, 2021 | 16.23 | 16.36 | 14.95 | 16.00 | 13,051 | -0.67(-4.02%) |
Sep 30, 2021 | 16.65 | 16.67 | 16.65 | 16.67 | 755 | +0.02(+0.12%) |
Sep 29, 2021 | 16.87 | 16.87 | 16.65 | 16.65 | 1,161 | -0.59(-3.42%) |
Sep 28, 2021 | 16.88 | 17.24 | 16.88 | 17.24 | 1,543 | +0.50(+2.99%) |
Sep 27, 2021 | 16.88 | 17.19 | 16.58 | 16.74 | 3,075 | +0.00(+0.00%) |
Sep 24, 2021 | 16.79 | 16.79 | 16.40 | 16.74 | 1,599 | -0.06(-0.36%) |
Sep 23, 2021 | 17.00 | 18.33 | 16.76 | 16.80 | 10,734 | -0.40(-2.33%) |
Sep 22, 2021 | 17.50 | 18.15 | 17.11 | 17.20 | 4,495 | +0.25(+1.47%) |
Sep 21, 2021 | 16.65 | 18.56 | 16.51 | 16.95 | 9,792 | +0.94(+5.87%) |
Sep 20, 2021 | 17.10 | 17.10 | 15.66 | 16.01 | 4,864 | -0.99(-5.82%) |
Sep 17, 2021 | 18.15 | 18.81 | 16.82 | 17.00 | 8,158 | -1.15(-6.34%) |
Sep 16, 2021 | 19.11 | 19.59 | 18.15 | 18.15 | 10,552 | -0.97(-5.07%) |
Sep 15, 2021 | 21.00 | 21.00 | 19.01 | 19.12 | 15,253 | -1.13(-5.58%) |
Sep 14, 2021 | 19.87 | 20.57 | 19.86 | 20.25 | 4,690 | +0.11(+0.52%) |
Sep 13, 2021 | 20.20 | 20.52 | 20.12 | 20.14 | 1,472 | -0.01(-0.03%) |
Sep 10, 2021 | 19.73 | 20.26 | 19.73 | 20.15 | 1,344 | +0.05(+0.25%) |
Sep 09, 2021 | 20.51 | 20.51 | 20.10 | 20.10 | 1,908 | +0.00(+0.00%) |
Sep 08, 2021 | 19.00 | 20.61 | 19.00 | 20.10 | 4,559 | +0.79(+4.09%) |
Sep 07, 2021 | 20.00 | 20.00 | 19.31 | 19.31 | 1,058 | -0.44(-2.23%) |
Sep 03, 2021 | 19.90 | 20.08 | 19.75 | 19.75 | 2,977 | -0.25(-1.24%) |
Sep 02, 2021 | 20.45 | 20.45 | 20.00 | 20.00 | 2,693 | -0.40(-1.97%) |
Sep 01, 2021 | 20.43 | 20.87 | 20.02 | 20.40 | 3,790 | -0.49(-2.35%) |
Aug 31, 2021 | 20.20 | 20.99 | 20.13 | 20.89 | 5,696 | -0.27(-1.28%) |
Aug 30, 2021 | 21.00 | 21.88 | 20.26 | 21.16 | 4,614 | -0.14(-0.66%) |
Aug 27, 2021 | 20.92 | 22.43 | 20.65 | 21.30 | 7,392 | +0.60(+2.90%) |
Aug 26, 2021 | 20.30 | 20.70 | 19.92 | 20.70 | 1,908 | +0.59(+2.93%) |
Aug 25, 2021 | 19.90 | 20.35 | 19.86 | 20.11 | 1,732 | -0.18(-0.88%) |
Aug 24, 2021 | 19.80 | 20.35 | 19.37 | 20.29 | 9,959 | +0.70(+3.57%) |
Aug 23, 2021 | 19.42 | 19.92 | 19.11 | 19.59 | 13,151 | -0.10(-0.51%) |
Aug 20, 2021 | 20.05 | 20.05 | 19.69 | 19.69 | 1,535 | -0.77(-3.76%) |
Aug 19, 2021 | 20.46 | 20.46 | 20.46 | 20.46 | 330 | -0.10(-0.47%) |
Aug 18, 2021 | 20.30 | 20.56 | 20.03 | 20.56 | 622 | +0.51(+2.52%) |
Aug 17, 2021 | 19.93 | 21.78 | 19.93 | 20.05 | 2,461 | +0.43(+2.19%) |
Aug 16, 2021 | 20.50 | 20.50 | 19.62 | 19.62 | 902 | -1.46(-6.92%) |
Aug 13, 2021 | 20.46 | 21.08 | 19.24 | 21.08 | 7,086 | +0.58(+2.83%) |
Aug 12, 2021 | 18.94 | 23.21 | 18.77 | 20.50 | 27,778 | +1.11(+5.72%) |
Aug 11, 2021 | 18.95 | 19.39 | 18.95 | 19.39 | 806 | +0.02(+0.10%) |
Aug 10, 2021 | 19.00 | 19.37 | 19.00 | 19.37 | 758 | +0.28(+1.44%) |
Aug 09, 2021 | 18.66 | 19.39 | 18.66 | 19.09 | 769 | -0.39(-2.03%) |
Aug 06, 2021 | 19.49 | 19.49 | 19.49 | 19.49 | 487 | +0.00(+0.00%) |
Aug 05, 2021 | 18.80 | 19.95 | 18.66 | 19.49 | 1,669 | +0.34(+1.78%) |
Aug 04, 2021 | 19.85 | 19.85 | 19.15 | 19.15 | 1,739 | -0.20(-1.03%) |
Aug 03, 2021 | 19.35 | 19.35 | 19.35 | 19.35 | 802 | -0.44(-2.22%) |