Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 15.34 | 15.50 | 14.55 | 14.67 | 224,526 | -0.82(-5.29%) |
Oct 28, 2021 | 14.93 | 15.71 | 14.93 | 15.49 | 28,498 | +0.63(+4.24%) |
Oct 27, 2021 | 15.10 | 15.32 | 14.50 | 14.86 | 44,109 | -0.42(-2.75%) |
Oct 26, 2021 | 15.11 | 15.76 | 15.28 | 35,278 | -0.02(-0.13%) | |
Oct 25, 2021 | 13.63 | 15.67 | 13.55 | 15.30 | 174,995 | +1.56(+11.35%) |
Oct 22, 2021 | 15.69 | 15.71 | 13.41 | 13.74 | 186,300 | -1.95(-12.43%) |
Oct 21, 2021 | 17.01 | 17.30 | 15.57 | 15.69 | 57,346 | -1.22(-7.21%) |
Oct 20, 2021 | 16.47 | 17.77 | 16.08 | 16.91 | 53,108 | +0.32(+1.93%) |
Oct 19, 2021 | 16.64 | 17.33 | 16.01 | 16.59 | 43,883 | +0.06(+0.36%) |
Oct 18, 2021 | 17.07 | 17.07 | 16.36 | 16.53 | 45,698 | -0.56(-3.28%) |
Oct 15, 2021 | 18.14 | 18.40 | 16.83 | 17.09 | 61,197 | -0.65(-3.66%) |
Oct 14, 2021 | 18.40 | 19.14 | 17.50 | 17.74 | 54,926 | -0.55(-3.01%) |
Oct 13, 2021 | 16.86 | 18.49 | 16.85 | 18.29 | 125,172 | +1.41(+8.35%) |
Oct 12, 2021 | 16.21 | 17.11 | 15.96 | 16.88 | 25,134 | +0.68(+4.20%) |
Oct 11, 2021 | 16.88 | 17.25 | 16.01 | 16.20 | 40,010 | -0.75(-4.42%) |
Oct 08, 2021 | 17.39 | 17.75 | 16.76 | 16.95 | 62,984 | -0.47(-2.70%) |
Oct 07, 2021 | 16.37 | 17.69 | 16.37 | 17.42 | 84,415 | +1.27(+7.86%) |
Oct 06, 2021 | 15.95 | 16.39 | 15.37 | 16.15 | 32,110 | +0.45(+2.87%) |
Oct 05, 2021 | 16.50 | 16.75 | 15.66 | 15.70 | 63,550 | -0.76(-4.62%) |
Oct 04, 2021 | 17.47 | 17.73 | 16.39 | 16.46 | 215,812 | -1.11(-6.32%) |
Oct 01, 2021 | 16.55 | 17.77 | 16.04 | 17.57 | 83,954 | +0.97(+5.84%) |
Sep 30, 2021 | 15.24 | 16.83 | 15.09 | 16.60 | 104,534 | +1.50(+9.93%) |
Sep 29, 2021 | 16.03 | 16.03 | 14.83 | 15.10 | 66,120 | -0.71(-4.49%) |
Sep 28, 2021 | 17.12 | 17.28 | 15.72 | 15.81 | 106,507 | -1.51(-8.72%) |
Sep 27, 2021 | 15.77 | 17.79 | 15.64 | 17.32 | 128,081 | +1.64(+10.46%) |
Sep 24, 2021 | 16.53 | 16.94 | 15.58 | 15.68 | 62,882 | -1.05(-6.28%) |
Sep 23, 2021 | 15.45 | 16.95 | 15.45 | 16.73 | 162,208 | +1.37(+8.92%) |
Sep 22, 2021 | 15.39 | 15.81 | 14.66 | 15.36 | 167,256 | +0.05(+0.33%) |
Sep 21, 2021 | 13.79 | 15.51 | 13.78 | 15.31 | 112,337 | +1.77(+13.07%) |
Sep 20, 2021 | 13.74 | 13.97 | 13.04 | 13.54 | 132,828 | -0.72(-5.05%) |
Sep 17, 2021 | 14.44 | 14.53 | 14.04 | 14.26 | 155,777 | -0.10(-0.70%) |
Sep 16, 2021 | 14.73 | 14.79 | 13.83 | 14.36 | 201,842 | -0.49(-3.30%) |
Sep 15, 2021 | 14.64 | 16.02 | 14.50 | 14.85 | 248,575 | +0.65(+4.58%) |
Sep 14, 2021 | 14.64 | 14.93 | 14.10 | 14.20 | 86,071 | -0.41(-2.81%) |
Sep 13, 2021 | 15.06 | 15.06 | 14.50 | 14.61 | 54,537 | -0.19(-1.28%) |
Sep 10, 2021 | 15.54 | 15.67 | 14.48 | 14.80 | 85,744 | -0.61(-3.96%) |
Sep 09, 2021 | 15.22 | 15.59 | 14.78 | 15.41 | 81,556 | +0.11(+0.72%) |
Sep 08, 2021 | 15.40 | 15.48 | 15.09 | 15.30 | 52,550 | -0.05(-0.33%) |
Sep 07, 2021 | 15.81 | 15.91 | 15.01 | 15.35 | 46,090 | -0.57(-3.58%) |
Sep 03, 2021 | 16.23 | 16.32 | 15.56 | 15.92 | 46,143 | -0.29(-1.79%) |
Sep 02, 2021 | 15.89 | 16.45 | 15.56 | 16.21 | 34,396 | +0.27(+1.69%) |
Sep 01, 2021 | 15.69 | 15.99 | 15.40 | 15.94 | 41,636 | +0.23(+1.46%) |
Aug 31, 2021 | 15.18 | 15.88 | 15.05 | 15.71 | 67,397 | +0.47(+3.08%) |
Aug 30, 2021 | 15.47 | 15.98 | 14.71 | 15.24 | 163,671 | -0.22(-1.42%) |
Aug 27, 2021 | 14.50 | 15.64 | 13.67 | 15.46 | 387,503 | -2.32(-13.05%) |
Aug 26, 2021 | 17.50 | 18.28 | 17.50 | 17.78 | 36,572 | +0.29(+1.66%) |
Aug 25, 2021 | 17.45 | 18.02 | 17.45 | 17.49 | 24,380 | +0.01(+0.06%) |
Aug 24, 2021 | 18.09 | 18.34 | 17.22 | 17.48 | 36,680 | -0.34(-1.91%) |
Aug 23, 2021 | 16.16 | 19.00 | 16.16 | 17.82 | 160,647 | +1.66(+10.27%) |
Aug 20, 2021 | 15.51 | 16.59 | 15.33 | 16.16 | 49,708 | +0.51(+3.26%) |
Aug 19, 2021 | 16.05 | 16.20 | 15.06 | 15.65 | 68,481 | -0.63(-3.87%) |
Aug 18, 2021 | 16.41 | 16.71 | 15.75 | 16.28 | 48,663 | -0.02(-0.12%) |
Aug 17, 2021 | 15.33 | 16.50 | 15.20 | 16.30 | 89,489 | +0.62(+3.95%) |
Aug 16, 2021 | 16.03 | 16.26 | 14.92 | 15.68 | 71,010 | -0.38(-2.37%) |
Aug 13, 2021 | 15.33 | 16.25 | 15.33 | 16.06 | 69,090 | +0.50(+3.21%) |
Aug 12, 2021 | 15.33 | 16.15 | 15.20 | 15.56 | 231,260 | +0.06(+0.39%) |
Aug 11, 2021 | 16.28 | 16.28 | 15.27 | 15.50 | 93,703 | -0.42(-2.64%) |
Aug 10, 2021 | 16.90 | 17.34 | 15.17 | 15.92 | 180,824 | -0.98(-5.80%) |
Aug 09, 2021 | 18.96 | 18.96 | 16.67 | 16.90 | 119,121 | -1.35(-7.40%) |
Aug 06, 2021 | 18.86 | 18.86 | 18.08 | 18.25 | 33,575 | -0.36(-1.93%) |
Aug 05, 2021 | 17.76 | 18.62 | 17.44 | 18.61 | 26,255 | +0.81(+4.55%) |
Aug 04, 2021 | 17.98 | 18.91 | 17.56 | 17.80 | 27,916 | -0.31(-1.71%) |
Aug 03, 2021 | 17.48 | 18.23 | 17.08 | 18.11 | 67,172 | +0.68(+3.90%) |