Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 25.41 | 26.00 | 22.04 | 23.00 | 130,053 | -2.54(-9.95%) |
Oct 28, 2021 | 23.34 | 26.45 | 22.97 | 25.54 | 171,359 | +2.60(+11.33%) |
Oct 27, 2021 | 21.32 | 25.92 | 20.04 | 22.94 | 327,176 | +2.70(+13.34%) |
Oct 26, 2021 | 20.46 | 20.24 | 25,287 | +0.30(+1.50%) | ||
Oct 25, 2021 | 18.37 | 20.00 | 18.37 | 19.94 | 22,095 | +1.42(+7.67%) |
Oct 22, 2021 | 20.44 | 20.45 | 18.10 | 18.52 | 42,387 | -1.74(-8.59%) |
Oct 21, 2021 | 20.50 | 20.50 | 19.60 | 20.26 | 27,727 | -0.02(-0.10%) |
Oct 20, 2021 | 19.88 | 20.40 | 19.67 | 20.28 | 15,665 | +0.26(+1.27%) |
Oct 19, 2021 | 20.28 | 20.28 | 19.70 | 20.02 | 34,671 | +0.11(+0.58%) |
Oct 18, 2021 | 19.58 | 20.41 | 19.58 | 19.91 | 32,303 | +0.20(+1.01%) |
Oct 15, 2021 | 20.73 | 20.73 | 19.58 | 19.71 | 20,311 | +0.12(+0.61%) |
Oct 14, 2021 | 19.90 | 20.04 | 19.59 | 19.59 | 12,903 | -0.35(-1.76%) |
Oct 13, 2021 | 19.14 | 20.44 | 19.14 | 19.94 | 24,421 | +0.69(+3.58%) |
Oct 12, 2021 | 19.50 | 19.73 | 19.00 | 19.25 | 12,640 | -0.44(-2.23%) |
Oct 11, 2021 | 20.06 | 20.35 | 19.51 | 19.69 | 45,323 | -0.51(-2.52%) |
Oct 08, 2021 | 17.94 | 20.20 | 17.84 | 20.20 | 61,530 | +2.37(+13.29%) |
Oct 07, 2021 | 16.22 | 18.50 | 16.22 | 17.83 | 57,321 | +1.74(+10.81%) |
Oct 06, 2021 | 18.00 | 18.00 | 16.09 | 16.09 | 48,658 | -1.91(-10.61%) |
Oct 05, 2021 | 18.20 | 18.22 | 17.77 | 18.00 | 32,727 | -0.09(-0.50%) |
Oct 04, 2021 | 18.19 | 18.37 | 17.51 | 18.09 | 20,960 | -0.05(-0.28%) |
Oct 01, 2021 | 17.96 | 18.75 | 17.65 | 18.14 | 9,194 | +0.32(+1.80%) |
Sep 30, 2021 | 17.58 | 18.48 | 17.44 | 17.82 | 29,497 | +0.38(+2.18%) |
Sep 29, 2021 | 17.03 | 18.35 | 17.00 | 17.44 | 32,460 | +0.54(+3.20%) |
Sep 28, 2021 | 18.47 | 18.65 | 16.67 | 16.90 | 78,777 | -1.47(-8.00%) |
Sep 27, 2021 | 18.00 | 18.53 | 18.00 | 18.37 | 35,190 | +0.29(+1.60%) |
Sep 24, 2021 | 18.21 | 19.00 | 18.00 | 18.08 | 20,003 | +0.02(+0.11%) |
Sep 23, 2021 | 17.65 | 18.30 | 17.11 | 18.06 | 148,183 | +0.40(+2.27%) |
Sep 22, 2021 | 19.39 | 19.63 | 17.51 | 17.66 | 171,892 | -1.64(-8.50%) |
Sep 21, 2021 | 18.70 | 19.70 | 18.63 | 19.30 | 177,165 | +0.48(+2.55%) |
Sep 20, 2021 | 18.75 | 19.68 | 18.49 | 18.82 | 178,237 | +0.07(+0.37%) |
Sep 17, 2021 | 19.22 | 20.53 | 18.75 | 18.75 | 247,505 | -0.66(-3.40%) |
Sep 16, 2021 | 19.50 | 20.30 | 18.80 | 19.41 | 194,383 | +0.18(+0.94%) |
Sep 15, 2021 | 19.81 | 20.46 | 18.51 | 19.23 | 285,963 | -0.24(-1.23%) |
Sep 14, 2021 | 22.00 | 22.77 | 18.66 | 19.47 | 381,776 | -1.96(-9.15%) |
Sep 13, 2021 | 20.22 | 21.50 | 19.45 | 21.43 | 141,789 | +1.25(+6.19%) |
Sep 10, 2021 | 19.65 | 20.97 | 19.60 | 20.18 | 100,009 | +0.62(+3.17%) |
Sep 09, 2021 | 19.01 | 21.50 | 18.91 | 19.56 | 105,247 | +0.27(+1.40%) |
Sep 08, 2021 | 18.71 | 19.55 | 17.51 | 19.29 | 239,668 | +0.56(+2.99%) |
Sep 07, 2021 | 20.00 | 20.00 | 18.52 | 18.73 | 136,927 | -1.07(-5.40%) |
Sep 03, 2021 | 19.42 | 20.10 | 18.95 | 19.80 | 134,941 | +0.56(+2.91%) |
Sep 02, 2021 | 18.15 | 19.40 | 18.15 | 19.24 | 78,313 | +1.09(+6.01%) |
Sep 01, 2021 | 18.22 | 19.44 | 17.93 | 18.15 | 193,192 | -0.29(-1.57%) |
Aug 31, 2021 | 17.49 | 19.15 | 17.49 | 18.44 | 160,055 | +0.78(+4.42%) |
Aug 30, 2021 | 22.58 | 22.58 | 17.16 | 17.66 | 398,235 | -2.34(-11.70%) |
Aug 27, 2021 | 20.67 | 23.80 | 19.57 | 20.00 | 312,330 | -0.48(-2.34%) |
Aug 26, 2021 | 19.31 | 24.51 | 18.37 | 20.48 | 582,075 | +1.41(+7.39%) |
Aug 25, 2021 | 18.30 | 19.23 | 17.46 | 19.07 | 290,958 | +1.31(+7.38%) |
Aug 24, 2021 | 16.81 | 18.12 | 16.81 | 17.76 | 173,920 | +0.63(+3.68%) |
Aug 23, 2021 | 16.14 | 17.43 | 16.13 | 17.13 | 123,127 | +1.09(+6.80%) |
Aug 20, 2021 | 17.30 | 17.65 | 15.27 | 16.04 | 143,859 | -1.03(-6.03%) |
Aug 19, 2021 | 17.05 | 17.83 | 16.60 | 17.07 | 117,183 | -0.21(-1.22%) |
Aug 18, 2021 | 17.73 | 18.30 | 17.07 | 17.28 | 113,470 | -0.70(-3.89%) |
Aug 17, 2021 | 15.39 | 18.70 | 15.01 | 17.98 | 346,672 | +2.50(+16.15%) |
Aug 16, 2021 | 18.30 | 18.30 | 15.00 | 15.48 | 333,571 | -3.13(-16.82%) |
Aug 13, 2021 | 17.51 | 19.00 | 16.39 | 18.61 | 293,332 | +1.18(+6.77%) |
Aug 12, 2021 | 20.05 | 21.50 | 15.68 | 17.43 | 945,975 | -3.31(-15.96%) |
Aug 11, 2021 | 14.45 | 29.40 | 14.01 | 20.74 | 7,434,219 | +6.94(+50.29%) |
Aug 10, 2021 | 12.31 | 14.40 | 12.04 | 13.80 | 148,882 | +1.40(+11.29%) |
Aug 09, 2021 | 12.01 | 12.80 | 11.99 | 12.40 | 85,912 | +0.60(+5.08%) |
Aug 06, 2021 | 11.99 | 13.11 | 11.33 | 11.80 | 201,085 | -0.01(-0.08%) |
Aug 05, 2021 | 11.90 | 11.90 | 11.28 | 11.81 | 124,056 | -0.02(-0.17%) |
Aug 04, 2021 | 11.00 | 12.00 | 10.75 | 11.83 | 257,863 | +1.13(+10.56%) |
Aug 03, 2021 | 10.26 | 11.20 | 10.00 | 10.70 | 43,590 | -0.05(-0.47%) |