Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 12.21 | 12.27 | 11.07 | 11.66 | 7,647,123 | -0.13(-1.08%) |
Oct 28, 2021 | 11.87 | 12.89 | 11.48 | 11.78 | 11,848,363 | -1.01(-7.89%) |
Oct 27, 2021 | 13.06 | 13.38 | 12.51 | 12.79 | 8,164,336 | -0.75(-5.50%) |
Oct 26, 2021 | 13.54 | 13.54 | 6,591,020 | -0.18(-1.29%) | ||
Oct 25, 2021 | 14.08 | 14.42 | 13.54 | 13.72 | 5,479,115 | -0.16(-1.13%) |
Oct 22, 2021 | 13.51 | 14.36 | 13.31 | 13.87 | 7,462,161 | +0.14(+1.00%) |
Oct 21, 2021 | 13.82 | 14.49 | 13.28 | 13.73 | 9,580,670 | -0.47(-3.31%) |
Oct 20, 2021 | 15.42 | 15.51 | 13.69 | 14.21 | 19,618,834 | -1.38(-8.87%) |
Oct 19, 2021 | 18.63 | 18.74 | 15.54 | 15.59 | 22,895,276 | -3.69(-19.13%) |
Oct 18, 2021 | 15.83 | 19.33 | 15.81 | 19.27 | 22,691,238 | +3.63(+23.18%) |
Oct 15, 2021 | 15.62 | 16.41 | 15.31 | 15.65 | 5,996,741 | +0.28(+1.85%) |
Oct 14, 2021 | 16.44 | 17.04 | 15.21 | 15.36 | 7,528,626 | -0.76(-4.74%) |
Oct 13, 2021 | 16.19 | 16.23 | 15.31 | 16.13 | 3,956,972 | -0.07(-0.42%) |
Oct 12, 2021 | 16.45 | 16.67 | 15.63 | 16.20 | 5,085,747 | -0.17(-1.02%) |
Oct 11, 2021 | 16.67 | 17.55 | 15.79 | 16.36 | 8,421,172 | +0.63(+3.99%) |
Oct 08, 2021 | 16.12 | 16.61 | 15.47 | 15.73 | 5,153,055 | -0.39(-2.43%) |
Oct 07, 2021 | 15.98 | 16.60 | 15.16 | 16.13 | 6,939,040 | -0.21(-1.26%) |
Oct 06, 2021 | 16.30 | 16.67 | 15.27 | 16.33 | 9,361,856 | -0.81(-4.75%) |
Oct 05, 2021 | 17.63 | 18.06 | 16.78 | 17.15 | 11,909,705 | +0.45(+2.70%) |
Oct 04, 2021 | 16.41 | 17.74 | 16.19 | 16.70 | 18,490,020 | +1.35(+8.82%) |
Oct 01, 2021 | 14.67 | 15.62 | 14.42 | 15.34 | 9,739,395 | +0.84(+5.81%) |
Sep 30, 2021 | 13.12 | 14.59 | 13.02 | 14.50 | 10,413,507 | +1.53(+11.79%) |
Sep 29, 2021 | 13.65 | 13.72 | 12.31 | 12.97 | 8,845,371 | -0.67(-4.89%) |
Sep 28, 2021 | 14.05 | 14.22 | 13.10 | 13.64 | 8,134,036 | -0.20(-1.42%) |
Sep 27, 2021 | 12.96 | 14.22 | 12.91 | 13.83 | 9,642,711 | +1.12(+8.79%) |
Sep 24, 2021 | 12.97 | 13.17 | 12.54 | 12.72 | 6,358,190 | -0.47(-3.57%) |
Sep 23, 2021 | 13.82 | 14.07 | 12.99 | 13.19 | 7,333,674 | -0.57(-4.13%) |
Sep 22, 2021 | 14.31 | 14.84 | 13.70 | 13.75 | 7,171,494 | +0.05(+0.36%) |
Sep 21, 2021 | 14.19 | 14.20 | 13.07 | 13.71 | 5,600,690 | -0.22(-1.55%) |
Sep 20, 2021 | 13.39 | 14.39 | 13.30 | 13.92 | 6,977,942 | -0.51(-3.53%) |
Sep 17, 2021 | 14.92 | 15.28 | 14.36 | 14.43 | 9,324,928 | -0.81(-5.34%) |
Sep 16, 2021 | 16.46 | 16.56 | 15.17 | 15.24 | 6,800,739 | -1.33(-8.04%) |
Sep 15, 2021 | 17.55 | 18.43 | 16.25 | 16.58 | 8,091,367 | -0.83(-4.79%) |
Sep 14, 2021 | 17.21 | 18.15 | 16.78 | 17.41 | 3,777,883 | +0.23(+1.31%) |
Sep 13, 2021 | 18.91 | 19.06 | 16.96 | 17.19 | 6,447,283 | -1.41(-7.59%) |
Sep 10, 2021 | 18.66 | 19.44 | 18.48 | 18.60 | 4,262,574 | +0.16(+0.85%) |
Sep 09, 2021 | 18.15 | 18.88 | 17.91 | 18.44 | 3,703,870 | +0.32(+1.79%) |
Sep 08, 2021 | 18.34 | 18.88 | 17.77 | 18.12 | 4,834,136 | -0.25(-1.33%) |
Sep 07, 2021 | 17.39 | 18.56 | 17.30 | 18.36 | 5,456,727 | +1.17(+6.78%) |
Sep 03, 2021 | 17.09 | 17.60 | 16.69 | 17.20 | 3,770,290 | +0.42(+2.51%) |
Sep 02, 2021 | 17.16 | 17.92 | 16.15 | 16.77 | 8,062,985 | -0.06(-0.35%) |
Sep 01, 2021 | 15.56 | 16.83 | 15.24 | 16.83 | 6,975,029 | +1.17(+7.45%) |
Aug 31, 2021 | 15.25 | 15.77 | 14.98 | 15.67 | 4,946,367 | +0.22(+1.40%) |
Aug 30, 2021 | 15.63 | 15.78 | 14.58 | 15.45 | 7,224,247 | +0.16(+1.03%) |
Aug 27, 2021 | 14.04 | 15.58 | 13.92 | 15.29 | 6,163,116 | +1.50(+10.87%) |
Aug 26, 2021 | 13.85 | 14.19 | 13.46 | 13.79 | 5,216,241 | -0.22(-1.54%) |
Aug 25, 2021 | 13.34 | 14.52 | 13.14 | 14.01 | 6,285,447 | +0.67(+5.00%) |
Aug 24, 2021 | 13.71 | 13.95 | 13.11 | 13.34 | 5,588,784 | -0.15(-1.09%) |
Aug 23, 2021 | 12.92 | 13.92 | 12.88 | 13.49 | 6,714,824 | +1.09(+8.77%) |
Aug 20, 2021 | 11.69 | 12.67 | 11.63 | 12.40 | 5,819,366 | +0.67(+5.68%) |
Aug 19, 2021 | 11.96 | 12.68 | 11.13 | 11.73 | 9,118,503 | -0.63(-5.08%) |
Aug 18, 2021 | 13.08 | 13.55 | 12.31 | 12.36 | 5,426,529 | -0.73(-5.54%) |
Aug 17, 2021 | 13.50 | 13.95 | 12.69 | 13.09 | 6,388,265 | -0.57(-4.16%) |
Aug 16, 2021 | 12.94 | 14.03 | 12.36 | 13.66 | 6,825,401 | +0.48(+3.65%) |
Aug 13, 2021 | 13.27 | 13.50 | 12.80 | 13.18 | 3,848,338 | -0.25(-1.90%) |
Aug 12, 2021 | 13.06 | 13.49 | 12.45 | 13.43 | 5,943,955 | +0.17(+1.26%) |
Aug 11, 2021 | 12.34 | 13.66 | 12.03 | 13.26 | 8,524,069 | +0.79(+6.37%) |
Aug 10, 2021 | 11.43 | 12.67 | 11.29 | 12.47 | 8,421,419 | +1.15(+10.13%) |
Aug 09, 2021 | 11.72 | 12.03 | 11.00 | 11.32 | 7,736,466 | -0.78(-6.48%) |
Aug 06, 2021 | 11.76 | 12.27 | 11.45 | 12.11 | 6,732,485 | +0.68(+5.92%) |
Aug 05, 2021 | 11.01 | 11.93 | 10.76 | 11.43 | 7,133,146 | +0.64(+5.90%) |
Aug 04, 2021 | 11.00 | 11.37 | 10.67 | 10.79 | 4,471,152 | -0.37(-3.34%) |
Aug 03, 2021 | 11.47 | 11.70 | 10.91 | 11.17 | 6,178,897 | -0.30(-2.65%) |