Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 14.23 | 12.90 | 13.21 | 2,187,638 | -1.19(-8.26%) | |
Oct 28, 2021 | 14.35 | 14.58 | 14.10 | 14.40 | 1,043,867 | +0.22(+1.55%) |
Oct 27, 2021 | 14.50 | 14.86 | 14.08 | 14.18 | 1,193,860 | -0.93(-6.15%) |
Oct 26, 2021 | 15.96 | 15.11 | 1,310,003 | -0.62(-3.94%) | ||
Oct 25, 2021 | 15.81 | 16.02 | 15.47 | 15.73 | 1,315,502 | +0.10(+0.64%) |
Oct 22, 2021 | 15.59 | 15.95 | 15.33 | 15.63 | 1,049,293 | +0.20(+1.30%) |
Oct 21, 2021 | 15.60 | 15.78 | 15.06 | 15.43 | 1,338,462 | -0.62(-3.86%) |
Oct 20, 2021 | 15.88 | 16.16 | 15.55 | 16.05 | 1,339,634 | -0.15(-0.93%) |
Oct 19, 2021 | 17.39 | 17.40 | 16.03 | 16.20 | 1,571,734 | -1.21(-6.95%) |
Oct 18, 2021 | 16.88 | 17.42 | 16.62 | 17.41 | 1,024,385 | +0.16(+0.93%) |
Oct 15, 2021 | 16.97 | 17.65 | 16.66 | 17.25 | 1,630,605 | +1.14(+7.08%) |
Oct 14, 2021 | 16.42 | 16.59 | 16.01 | 16.11 | 930,086 | +0.28(+1.77%) |
Oct 13, 2021 | 15.88 | 16.04 | 15.35 | 15.83 | 1,433,898 | -0.04(-0.25%) |
Oct 12, 2021 | 16.21 | 16.79 | 15.75 | 15.87 | 1,908,950 | -0.41(-2.52%) |
Oct 11, 2021 | 14.84 | 16.51 | 14.81 | 16.28 | 2,807,928 | +1.93(+13.45%) |
Oct 08, 2021 | 14.39 | 14.54 | 14.08 | 14.35 | 949,537 | -0.01(-0.07%) |
Oct 07, 2021 | 14.69 | 14.81 | 14.22 | 14.36 | 1,250,832 | +0.00(+0.00%) |
Oct 06, 2021 | 14.19 | 14.48 | 13.62 | 14.36 | 1,624,358 | -0.26(-1.78%) |
Oct 05, 2021 | 14.08 | 14.68 | 13.83 | 14.62 | 1,193,566 | +0.60(+4.28%) |
Oct 04, 2021 | 14.25 | 14.51 | 14.00 | 14.02 | 1,034,311 | +0.00(+0.00%) |
Oct 01, 2021 | 13.58 | 14.20 | 13.43 | 14.02 | 1,492,967 | +0.57(+4.24%) |
Sep 30, 2021 | 13.14 | 13.67 | 13.14 | 13.45 | 1,246,296 | +0.15(+1.13%) |
Sep 29, 2021 | 14.46 | 14.47 | 13.30 | 13.30 | 1,649,677 | -0.98(-6.86%) |
Sep 28, 2021 | 14.07 | 14.66 | 13.97 | 14.28 | 1,924,537 | +0.10(+0.71%) |
Sep 27, 2021 | 13.66 | 14.29 | 13.57 | 14.18 | 2,121,669 | +0.49(+3.58%) |
Sep 24, 2021 | 13.82 | 13.92 | 13.38 | 13.69 | 2,140,837 | -0.36(-2.56%) |
Sep 23, 2021 | 13.66 | 14.11 | 13.54 | 14.05 | 1,668,903 | +0.50(+3.69%) |
Sep 22, 2021 | 12.62 | 13.77 | 12.62 | 13.55 | 4,225,672 | +1.37(+11.25%) |
Sep 21, 2021 | 12.88 | 12.99 | 11.81 | 12.18 | 1,828,395 | -0.34(-2.72%) |
Sep 20, 2021 | 12.23 | 12.68 | 12.00 | 12.52 | 1,560,183 | -0.51(-3.91%) |
Sep 17, 2021 | 13.05 | 13.07 | 12.41 | 13.03 | 4,315,926 | -0.02(-0.15%) |
Sep 16, 2021 | 13.25 | 13.42 | 12.45 | 13.05 | 1,866,262 | -0.51(-3.76%) |
Sep 15, 2021 | 12.88 | 13.68 | 12.81 | 13.56 | 1,985,017 | +0.84(+6.60%) |
Sep 14, 2021 | 13.00 | 13.00 | 12.55 | 12.72 | 1,402,963 | -0.28(-2.15%) |
Sep 13, 2021 | 12.89 | 13.38 | 12.56 | 13.00 | 1,987,105 | +0.16(+1.25%) |
Sep 10, 2021 | 12.68 | 13.08 | 12.56 | 12.84 | 1,647,917 | +0.39(+3.13%) |
Sep 09, 2021 | 11.98 | 12.61 | 11.95 | 12.45 | 1,642,812 | +0.37(+3.06%) |
Sep 08, 2021 | 12.61 | 12.90 | 11.94 | 12.08 | 1,695,663 | -0.63(-4.96%) |
Sep 07, 2021 | 12.85 | 13.30 | 12.67 | 12.71 | 979,714 | +0.01(+0.08%) |
Sep 03, 2021 | 12.73 | 12.93 | 12.48 | 12.70 | 721,051 | +0.10(+0.79%) |
Sep 02, 2021 | 12.54 | 13.29 | 12.34 | 12.60 | 1,372,903 | +0.14(+1.12%) |
Sep 01, 2021 | 12.65 | 12.75 | 11.65 | 12.46 | 1,963,637 | -0.36(-2.81%) |
Aug 31, 2021 | 12.50 | 12.83 | 12.30 | 12.82 | 1,502,595 | +0.43(+3.47%) |
Aug 30, 2021 | 12.67 | 12.67 | 11.95 | 12.39 | 1,078,384 | -0.01(-0.08%) |
Aug 27, 2021 | 11.58 | 12.54 | 11.50 | 12.40 | 1,827,241 | +0.97(+8.49%) |
Aug 26, 2021 | 11.42 | 11.94 | 11.31 | 11.43 | 761,897 | -0.17(-1.47%) |
Aug 25, 2021 | 11.89 | 11.92 | 11.54 | 11.60 | 760,252 | -0.20(-1.69%) |
Aug 24, 2021 | 11.71 | 12.06 | 11.71 | 11.80 | 894,570 | +0.35(+3.06%) |
Aug 23, 2021 | 11.48 | 11.54 | 10.98 | 11.45 | 1,147,134 | +0.71(+6.61%) |
Aug 20, 2021 | 10.53 | 10.83 | 10.49 | 10.74 | 1,025,142 | +0.16(+1.51%) |
Aug 19, 2021 | 10.99 | 11.16 | 10.47 | 10.58 | 1,176,814 | -0.81(-7.11%) |
Aug 18, 2021 | 11.50 | 11.85 | 11.37 | 11.39 | 951,671 | -0.22(-1.89%) |
Aug 17, 2021 | 11.70 | 11.84 | 11.21 | 11.61 | 919,644 | -0.23(-1.94%) |
Aug 16, 2021 | 11.93 | 12.05 | 11.43 | 11.84 | 888,386 | -0.44(-3.58%) |
Aug 13, 2021 | 12.44 | 12.45 | 12.11 | 12.28 | 868,106 | -0.18(-1.44%) |
Aug 12, 2021 | 12.64 | 12.64 | 12.05 | 12.46 | 1,015,003 | -0.19(-1.50%) |
Aug 11, 2021 | 12.38 | 12.79 | 12.02 | 12.65 | 1,115,183 | +0.27(+2.18%) |
Aug 10, 2021 | 11.25 | 12.54 | 11.25 | 12.38 | 1,696,230 | +1.05(+9.27%) |
Aug 09, 2021 | 11.47 | 11.64 | 11.05 | 11.33 | 1,270,713 | -0.14(-1.22%) |
Aug 06, 2021 | 11.02 | 11.60 | 10.92 | 11.47 | 2,183,361 | +0.55(+5.04%) |
Aug 05, 2021 | 12.85 | 12.91 | 10.79 | 10.92 | 6,253,163 | -2.58(-19.11%) |
Aug 04, 2021 | 14.54 | 14.78 | 13.45 | 13.50 | 1,677,833 | -1.40(-9.40%) |
Aug 03, 2021 | 14.35 | 15.02 | 14.13 | 14.90 | 2,055,885 | +0.51(+3.54%) |