Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 15.45 | 15.45 | 14.55 | 15.15 | 32,490 | +0.35(+2.39%) |
Oct 28, 2021 | 14.85 | 15.15 | 14.63 | 14.80 | 14,033 | +0.02(+0.14%) |
Oct 27, 2021 | 14.85 | 15.30 | 14.70 | 14.78 | 12,651 | -0.11(-0.73%) |
Oct 26, 2021 | 15.15 | 14.88 | 14.88 | 11,607 | -0.42(-2.73%) | |
Oct 25, 2021 | 15.00 | 15.30 | 14.86 | 15.30 | 18,213 | +0.15(+0.99%) |
Oct 22, 2021 | 15.75 | 16.04 | 14.87 | 15.15 | 31,864 | -0.30(-1.94%) |
Oct 21, 2021 | 15.75 | 15.90 | 15.30 | 15.45 | 20,273 | -0.30(-1.90%) |
Oct 20, 2021 | 15.75 | 16.05 | 15.60 | 15.75 | 12,417 | -0.15(-0.94%) |
Oct 19, 2021 | 15.90 | 16.05 | 15.60 | 15.90 | 28,225 | +0.00(+0.00%) |
Oct 18, 2021 | 16.50 | 16.50 | 15.60 | 15.90 | 38,122 | -0.60(-3.64%) |
Oct 15, 2021 | 16.35 | 16.50 | 15.75 | 16.50 | 17,477 | +0.45(+2.80%) |
Oct 14, 2021 | 16.20 | 16.20 | 15.90 | 16.05 | 12,385 | +0.30(+1.90%) |
Oct 13, 2021 | 15.90 | 16.35 | 15.15 | 15.75 | 32,760 | +0.00(+0.00%) |
Oct 12, 2021 | 16.50 | 16.65 | 15.45 | 15.75 | 49,879 | -0.60(-3.67%) |
Oct 11, 2021 | 16.80 | 16.80 | 15.79 | 16.35 | 57,545 | +0.75(+4.81%) |
Oct 08, 2021 | 15.75 | 15.75 | 15.15 | 15.60 | 33,268 | +0.75(+5.05%) |
Oct 07, 2021 | 14.70 | 14.98 | 14.15 | 14.85 | 23,000 | +0.70(+4.96%) |
Oct 06, 2021 | 15.00 | 15.15 | 13.65 | 14.15 | 48,826 | -0.70(-4.69%) |
Oct 05, 2021 | 15.45 | 15.45 | 14.56 | 14.84 | 32,585 | -0.61(-3.92%) |
Oct 04, 2021 | 15.75 | 15.75 | 15.15 | 15.45 | 28,864 | -0.30(-1.90%) |
Oct 01, 2021 | 15.90 | 16.20 | 15.45 | 15.75 | 20,665 | -0.15(-0.94%) |
Sep 30, 2021 | 15.75 | 16.20 | 15.45 | 15.90 | 20,699 | +0.15(+0.95%) |
Sep 29, 2021 | 16.20 | 18.00 | 15.51 | 15.75 | 239,080 | -0.75(-4.55%) |
Sep 28, 2021 | 15.45 | 16.50 | 15.30 | 16.50 | 67,397 | +0.90(+5.77%) |
Sep 27, 2021 | 15.45 | 15.75 | 15.45 | 15.60 | 13,605 | +0.22(+1.46%) |
Sep 24, 2021 | 15.45 | 15.75 | 15.30 | 15.38 | 36,694 | -0.22(-1.44%) |
Sep 23, 2021 | 15.60 | 15.75 | 15.15 | 15.60 | 30,466 | +0.15(+0.97%) |
Sep 22, 2021 | 15.00 | 15.90 | 15.00 | 15.45 | 38,401 | +0.45(+3.01%) |
Sep 21, 2021 | 15.15 | 15.30 | 14.51 | 15.00 | 61,084 | -0.30(-1.97%) |
Sep 20, 2021 | 15.30 | 15.45 | 15.00 | 15.30 | 48,688 | -0.90(-5.56%) |
Sep 17, 2021 | 15.60 | 16.20 | 15.45 | 16.20 | 42,339 | +0.30(+1.89%) |
Sep 16, 2021 | 15.90 | 16.20 | 15.15 | 15.90 | 121,926 | -0.60(-3.64%) |
Sep 15, 2021 | 16.50 | 16.65 | 15.90 | 16.50 | 81,700 | -0.60(-3.51%) |
Sep 14, 2021 | 17.40 | 18.30 | 16.50 | 17.10 | 760,388 | +0.90(+5.56%) |
Sep 13, 2021 | 17.10 | 17.10 | 15.60 | 16.20 | 157,526 | -1.20(-6.90%) |
Sep 10, 2021 | 17.10 | 17.55 | 16.35 | 17.40 | 390,683 | +0.00(+0.00%) |
Sep 09, 2021 | 17.70 | 18.45 | 16.50 | 17.40 | 3,679,499 | +1.65(+10.48%) |
Sep 08, 2021 | 15.75 | 16.05 | 15.45 | 15.75 | 14,755 | -0.60(-3.67%) |
Sep 07, 2021 | 16.20 | 16.50 | 15.45 | 16.35 | 54,467 | -0.15(-0.91%) |
Sep 03, 2021 | 16.35 | 16.63 | 15.90 | 16.50 | 81,805 | +0.45(+2.80%) |
Sep 02, 2021 | 15.75 | 16.05 | 15.60 | 16.05 | 107,932 | +0.15(+0.94%) |
Sep 01, 2021 | 15.45 | 15.90 | 15.30 | 15.90 | 20,287 | +0.15(+0.95%) |
Aug 31, 2021 | 14.85 | 15.75 | 14.66 | 15.75 | 15,536 | +1.10(+7.47%) |
Aug 30, 2021 | 15.60 | 15.60 | 14.65 | 14.65 | 16,303 | -0.65(-4.22%) |
Aug 27, 2021 | 14.85 | 15.60 | 14.70 | 15.30 | 36,661 | +0.53(+3.57%) |
Aug 26, 2021 | 14.89 | 15.00 | 14.55 | 14.77 | 11,202 | -0.09(-0.63%) |
Aug 25, 2021 | 14.25 | 14.89 | 13.65 | 14.87 | 34,332 | +0.92(+6.56%) |
Aug 24, 2021 | 14.25 | 14.25 | 13.68 | 13.95 | 20,217 | -0.07(-0.49%) |
Aug 23, 2021 | 13.95 | 14.14 | 13.65 | 14.02 | 23,367 | +0.22(+1.60%) |
Aug 20, 2021 | 13.20 | 14.55 | 12.75 | 13.80 | 57,965 | +0.33(+2.44%) |
Aug 19, 2021 | 13.95 | 14.55 | 13.20 | 13.47 | 71,976 | -0.91(-6.36%) |
Aug 18, 2021 | 15.60 | 16.65 | 13.72 | 14.38 | 856,052 | +0.93(+6.91%) |
Aug 17, 2021 | 13.57 | 13.81 | 13.35 | 13.46 | 9,464 | +0.03(+0.22%) |
Aug 16, 2021 | 13.89 | 14.18 | 13.43 | 13.43 | 24,928 | -0.76(-5.35%) |
Aug 13, 2021 | 14.10 | 14.25 | 14.10 | 14.18 | 11,717 | +0.01(+0.11%) |
Aug 12, 2021 | 13.95 | 14.25 | 13.72 | 14.17 | 15,584 | +0.11(+0.78%) |
Aug 11, 2021 | 14.55 | 14.55 | 13.96 | 14.06 | 10,759 | -0.26(-1.82%) |
Aug 10, 2021 | 14.85 | 14.87 | 14.10 | 14.32 | 14,135 | -0.38(-2.60%) |
Aug 09, 2021 | 15.15 | 15.15 | 14.40 | 14.70 | 13,276 | -0.30(-1.98%) |
Aug 06, 2021 | 15.00 | 15.45 | 14.44 | 15.00 | 8,509 | +0.00(+0.00%) |
Aug 05, 2021 | 14.70 | 15.00 | 14.37 | 15.00 | 7,148 | +0.18(+1.22%) |
Aug 04, 2021 | 14.48 | 15.00 | 14.25 | 14.82 | 7,995 | +0.20(+1.38%) |
Aug 03, 2021 | 14.46 | 14.70 | 14.29 | 14.62 | 8,673 | +0.07(+0.46%) |