Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 19.07 | 19.15 | 18.89 | 19.08 | 41,790 | +0.01(+0.05%) |
Oct 28, 2021 | 18.83 | 19.20 | 18.57 | 19.07 | 57,500 | +0.25(+1.33%) |
Oct 27, 2021 | 19.25 | 19.17 | 18.46 | 18.82 | 212,011 | -0.48(-2.49%) |
Oct 26, 2021 | 19.26 | 19.30 | 1,082,006 | -1.34(-6.49%) | ||
Oct 25, 2021 | 21.65 | 21.65 | 20.57 | 20.64 | 100,217 | -1.13(-5.19%) |
Oct 22, 2021 | 19.84 | 21.89 | 19.65 | 21.77 | 210,225 | +1.97(+9.95%) |
Oct 21, 2021 | 19.31 | 19.90 | 19.29 | 19.80 | 35,952 | +0.17(+0.87%) |
Oct 20, 2021 | 20.36 | 20.45 | 19.37 | 19.63 | 121,520 | -0.72(-3.54%) |
Oct 19, 2021 | 20.17 | 20.39 | 19.78 | 20.35 | 39,986 | +0.21(+1.04%) |
Oct 18, 2021 | 19.10 | 20.28 | 19.10 | 20.14 | 113,360 | +1.05(+5.50%) |
Oct 15, 2021 | 19.44 | 19.44 | 19.03 | 19.09 | 60,292 | -0.10(-0.52%) |
Oct 14, 2021 | 19.86 | 20.12 | 18.90 | 19.19 | 122,139 | -0.41(-2.09%) |
Oct 13, 2021 | 20.72 | 21.06 | 19.39 | 19.60 | 107,717 | -0.99(-4.81%) |
Oct 12, 2021 | 19.94 | 21.06 | 19.94 | 20.59 | 143,815 | +0.44(+2.18%) |
Oct 08, 2021 | 20.15 | 20.15 | 20.15 | 0 | +1.28(+6.78%) | |
Oct 07, 2021 | 18.45 | 18.90 | 18.38 | 18.87 | 58,119 | +0.58(+3.17%) |
Oct 06, 2021 | 17.75 | 18.32 | 17.56 | 18.29 | 118,280 | +0.34(+1.89%) |
Oct 05, 2021 | 17.79 | 18.35 | 17.71 | 17.95 | 128,703 | +0.22(+1.24%) |
Oct 04, 2021 | 18.24 | 18.24 | 17.63 | 17.73 | 60,786 | -0.53(-2.90%) |
Oct 01, 2021 | 17.55 | 18.39 | 17.28 | 18.26 | 87,966 | +0.68(+3.87%) |
Sep 30, 2021 | 17.52 | 17.82 | 17.34 | 17.58 | 44,255 | +0.19(+1.09%) |
Sep 29, 2021 | 17.26 | 17.57 | 17.05 | 17.39 | 46,162 | +0.20(+1.16%) |
Sep 28, 2021 | 17.73 | 17.73 | 17.14 | 17.19 | 44,078 | -0.66(-3.70%) |
Sep 27, 2021 | 17.26 | 17.99 | 17.06 | 17.85 | 81,790 | +0.64(+3.72%) |
Sep 24, 2021 | 17.38 | 17.41 | 17.19 | 17.21 | 16,937 | -0.06(-0.35%) |
Sep 23, 2021 | 17.78 | 17.85 | 17.19 | 17.27 | 28,221 | -0.42(-2.37%) |
Sep 22, 2021 | 17.54 | 17.98 | 16.99 | 17.69 | 152,819 | +0.30(+1.73%) |
Sep 21, 2021 | 16.70 | 17.44 | 16.44 | 17.39 | 177,528 | +0.84(+5.08%) |
Sep 20, 2021 | 17.31 | 17.31 | 16.40 | 16.55 | 90,114 | -0.75(-4.34%) |
Sep 17, 2021 | 17.59 | 17.70 | 17.02 | 17.30 | 77,155 | -0.28(-1.59%) |
Sep 16, 2021 | 17.70 | 17.89 | 17.13 | 17.58 | 96,835 | -0.31(-1.73%) |
Sep 15, 2021 | 17.70 | 18.18 | 17.66 | 17.89 | 99,292 | +0.18(+1.02%) |
Sep 14, 2021 | 17.94 | 18.00 | 17.60 | 17.71 | 46,667 | +0.02(+0.11%) |
Sep 13, 2021 | 18.52 | 18.52 | 17.61 | 17.69 | 74,443 | -0.74(-4.02%) |
Sep 10, 2021 | 18.60 | 18.94 | 18.37 | 18.43 | 76,304 | -0.29(-1.55%) |
Sep 09, 2021 | 18.63 | 18.76 | 17.17 | 18.72 | 233,452 | +0.05(+0.27%) |
Sep 08, 2021 | 20.15 | 20.51 | 18.43 | 18.67 | 196,763 | -1.36(-6.79%) |
Sep 07, 2021 | 20.38 | 20.61 | 19.70 | 20.03 | 175,387 | -0.17(-0.84%) |
Sep 03, 2021 | 20.20 | 20.20 | 20.20 | 0 | +0.85(+4.39%) | |
Sep 02, 2021 | 18.76 | 19.50 | 18.73 | 19.35 | 57,046 | +0.37(+1.95%) |
Sep 01, 2021 | 18.83 | 19.45 | 18.51 | 18.98 | 107,325 | +0.21(+1.12%) |
Aug 31, 2021 | 18.56 | 19.50 | 18.56 | 18.77 | 103,034 | -0.10(-0.53%) |
Aug 30, 2021 | 18.84 | 19.24 | 18.72 | 18.87 | 64,434 | +0.00(+0.00%) |
Aug 27, 2021 | 19.25 | 19.75 | 18.61 | 18.87 | 105,393 | -0.33(-1.72%) |
Aug 26, 2021 | 19.84 | 20.23 | 19.20 | 19.20 | 78,819 | -0.44(-2.24%) |
Aug 25, 2021 | 19.61 | 19.80 | 19.26 | 19.64 | 270,437 | +0.03(+0.15%) |
Aug 24, 2021 | 19.55 | 19.84 | 19.52 | 19.61 | 46,445 | +0.02(+0.10%) |
Aug 23, 2021 | 19.00 | 19.72 | 18.87 | 19.59 | 55,246 | +0.70(+3.71%) |
Aug 20, 2021 | 18.75 | 19.13 | 18.74 | 18.89 | 23,949 | +0.09(+0.48%) |
Aug 19, 2021 | 19.15 | 19.18 | 18.64 | 18.80 | 58,969 | -0.43(-2.24%) |
Aug 18, 2021 | 18.73 | 19.41 | 18.64 | 19.23 | 100,537 | +0.50(+2.67%) |
Aug 17, 2021 | 19.75 | 19.75 | 18.57 | 18.73 | 117,458 | -1.02(-5.16%) |
Aug 16, 2021 | 19.79 | 19.97 | 19.28 | 19.75 | 83,750 | -0.34(-1.69%) |
Aug 13, 2021 | 20.08 | 20.35 | 19.78 | 20.09 | 79,804 | +0.11(+0.55%) |
Aug 12, 2021 | 19.50 | 20.63 | 19.40 | 19.98 | 322,001 | +0.81(+4.23%) |
Aug 11, 2021 | 19.04 | 19.35 | 18.74 | 19.17 | 138,171 | +0.04(+0.21%) |
Aug 10, 2021 | 18.28 | 19.36 | 18.15 | 19.13 | 101,698 | +0.86(+4.71%) |
Aug 09, 2021 | 17.80 | 18.39 | 17.27 | 18.27 | 87,106 | +0.61(+3.45%) |
Aug 06, 2021 | 17.68 | 17.77 | 17.43 | 17.66 | 33,628 | +0.11(+0.63%) |
Aug 05, 2021 | 17.80 | 17.81 | 17.32 | 17.55 | 31,328 | +0.05(+0.29%) |
Aug 04, 2021 | 17.80 | 17.89 | 17.41 | 17.50 | 98,329 | -0.31(-1.74%) |