Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 17.91 | 19.30 | 17.87 | 19.30 | 495,949 | +1.34(+7.46%) |
Oct 28, 2021 | 17.47 | 18.29 | 17.47 | 17.96 | 166,200 | +0.49(+2.80%) |
Oct 27, 2021 | 17.65 | 18.06 | 17.39 | 17.47 | 195,281 | -0.10(-0.57%) |
Oct 26, 2021 | 18.24 | 17.46 | 17.57 | 141,453 | -0.63(-3.46%) | |
Oct 25, 2021 | 17.51 | 18.46 | 17.33 | 18.20 | 272,607 | +0.65(+3.70%) |
Oct 22, 2021 | 17.59 | 17.96 | 17.30 | 17.55 | 143,970 | -0.21(-1.18%) |
Oct 21, 2021 | 16.92 | 17.82 | 16.86 | 17.76 | 296,707 | +0.81(+4.78%) |
Oct 20, 2021 | 17.18 | 17.30 | 16.75 | 16.95 | 144,501 | -0.09(-0.53%) |
Oct 19, 2021 | 16.90 | 17.50 | 16.87 | 17.04 | 414,508 | +0.18(+1.07%) |
Oct 18, 2021 | 16.93 | 17.10 | 16.51 | 16.86 | 392,375 | -0.17(-1.00%) |
Oct 15, 2021 | 17.43 | 17.89 | 16.99 | 17.03 | 265,197 | -0.46(-2.63%) |
Oct 14, 2021 | 16.71 | 17.80 | 16.71 | 17.49 | 492,275 | +0.83(+4.98%) |
Oct 13, 2021 | 16.70 | 16.97 | 16.39 | 16.66 | 259,057 | -0.11(-0.66%) |
Oct 12, 2021 | 16.30 | 17.24 | 16.04 | 16.77 | 451,145 | +0.57(+3.52%) |
Oct 11, 2021 | 16.83 | 17.43 | 16.20 | 16.20 | 419,725 | -0.68(-4.03%) |
Oct 08, 2021 | 16.98 | 17.34 | 16.75 | 16.88 | 246,900 | -0.05(-0.30%) |
Oct 07, 2021 | 16.63 | 17.58 | 16.31 | 16.93 | 512,032 | +0.72(+4.44%) |
Oct 06, 2021 | 16.10 | 16.52 | 15.65 | 16.21 | 685,961 | -0.17(-1.04%) |
Oct 05, 2021 | 17.09 | 17.63 | 16.26 | 16.38 | 343,278 | -0.64(-3.76%) |
Oct 04, 2021 | 17.56 | 17.68 | 17.02 | 17.02 | 371,315 | -0.68(-3.84%) |
Oct 01, 2021 | 17.31 | 17.91 | 17.12 | 17.70 | 539,493 | +0.20(+1.14%) |
Sep 30, 2021 | 17.92 | 18.43 | 17.29 | 17.50 | 391,468 | -0.43(-2.40%) |
Sep 29, 2021 | 17.98 | 18.29 | 17.60 | 17.93 | 489,809 | -0.02(-0.11%) |
Sep 28, 2021 | 18.41 | 18.50 | 17.89 | 17.95 | 303,852 | -0.74(-3.96%) |
Sep 27, 2021 | 18.44 | 18.75 | 17.84 | 18.69 | 337,376 | +0.08(+0.43%) |
Sep 24, 2021 | 19.06 | 19.75 | 18.44 | 18.61 | 501,623 | -0.61(-3.17%) |
Sep 23, 2021 | 18.85 | 19.38 | 18.57 | 19.22 | 270,931 | +0.34(+1.80%) |
Sep 22, 2021 | 17.50 | 19.20 | 17.44 | 18.88 | 499,176 | +1.38(+7.89%) |
Sep 21, 2021 | 18.97 | 18.99 | 17.23 | 17.50 | 500,798 | -1.07(-5.76%) |
Sep 20, 2021 | 17.58 | 18.67 | 16.87 | 18.57 | 531,923 | +0.56(+3.11%) |
Sep 17, 2021 | 18.88 | 19.19 | 17.94 | 18.01 | 984,581 | -0.92(-4.86%) |
Sep 16, 2021 | 17.96 | 18.98 | 17.80 | 18.93 | 319,152 | +0.93(+5.17%) |
Sep 15, 2021 | 17.51 | 18.00 | 17.12 | 18.00 | 321,260 | +0.50(+2.86%) |
Sep 14, 2021 | 18.02 | 18.25 | 17.05 | 17.50 | 436,223 | -0.60(-3.31%) |
Sep 13, 2021 | 18.78 | 19.57 | 17.91 | 18.10 | 505,682 | -0.56(-3.00%) |
Sep 10, 2021 | 18.72 | 19.34 | 17.63 | 18.66 | 1,131,747 | -0.93(-4.75%) |
Sep 09, 2021 | 17.91 | 19.78 | 17.00 | 19.59 | 1,553,485 | +2.12(+12.14%) |
Sep 08, 2021 | 17.37 | 18.21 | 16.63 | 17.47 | 1,073,300 | +0.99(+6.01%) |
Sep 07, 2021 | 15.88 | 16.48 | 15.52 | 16.48 | 1,063,650 | +1.10(+7.15%) |
Sep 03, 2021 | 15.80 | 15.85 | 15.33 | 15.38 | 254,195 | -0.26(-1.66%) |
Sep 02, 2021 | 15.70 | 15.85 | 15.32 | 15.64 | 426,064 | +0.13(+0.84%) |
Sep 01, 2021 | 15.83 | 15.89 | 15.50 | 15.51 | 367,419 | -0.17(-1.08%) |
Aug 31, 2021 | 15.84 | 15.95 | 15.52 | 15.68 | 326,276 | -0.07(-0.44%) |
Aug 30, 2021 | 16.17 | 16.25 | 15.60 | 15.75 | 556,040 | -0.43(-2.66%) |
Aug 27, 2021 | 16.50 | 16.66 | 16.16 | 16.18 | 443,558 | -0.02(-0.12%) |
Aug 26, 2021 | 16.97 | 17.16 | 16.18 | 16.20 | 594,360 | -0.58(-3.46%) |
Aug 25, 2021 | 17.97 | 18.30 | 16.75 | 16.78 | 900,784 | -1.05(-5.89%) |
Aug 24, 2021 | 17.98 | 18.25 | 17.29 | 17.83 | 422,015 | +0.02(+0.11%) |
Aug 23, 2021 | 18.25 | 18.62 | 17.67 | 17.81 | 372,151 | -0.44(-2.41%) |
Aug 20, 2021 | 18.48 | 19.12 | 18.25 | 18.25 | 435,828 | -0.45(-2.41%) |
Aug 19, 2021 | 19.03 | 19.29 | 18.47 | 18.70 | 399,825 | -0.52(-2.71%) |
Aug 18, 2021 | 18.94 | 19.57 | 18.69 | 19.22 | 276,193 | +0.13(+0.68%) |
Aug 17, 2021 | 19.52 | 20.30 | 18.50 | 19.09 | 597,644 | -0.82(-4.12%) |
Aug 16, 2021 | 19.51 | 19.98 | 19.13 | 19.91 | 257,919 | +0.51(+2.63%) |
Aug 13, 2021 | 18.92 | 19.43 | 18.62 | 19.40 | 165,356 | +0.55(+2.92%) |
Aug 12, 2021 | 18.86 | 18.95 | 18.32 | 18.85 | 132,996 | +0.15(+0.80%) |
Aug 11, 2021 | 19.50 | 19.50 | 18.46 | 18.70 | 297,359 | -0.61(-3.16%) |
Aug 10, 2021 | 18.75 | 19.38 | 18.50 | 19.31 | 390,329 | +0.65(+3.48%) |
Aug 09, 2021 | 18.77 | 18.98 | 18.25 | 18.66 | 256,858 | +0.24(+1.30%) |
Aug 06, 2021 | 18.78 | 19.00 | 18.31 | 18.42 | 438,979 | -0.20(-1.07%) |
Aug 05, 2021 | 18.87 | 19.25 | 18.58 | 18.62 | 439,427 | -0.26(-1.38%) |
Aug 04, 2021 | 20.00 | 20.00 | 18.77 | 18.88 | 554,907 | -0.96(-4.84%) |
Aug 03, 2021 | 20.30 | 20.50 | 19.00 | 19.84 | 323,239 | -0.52(-2.55%) |