Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 19.97 | 20.94 | 19.00 | 20.37 | 311,569 | +0.40(+2.00%) |
Oct 28, 2021 | 19.17 | 20.12 | 18.55 | 19.97 | 329,122 | +0.94(+4.94%) |
Oct 27, 2021 | 19.20 | 19.21 | 18.31 | 19.03 | 244,374 | -0.18(-0.94%) |
Oct 26, 2021 | 18.30 | 19.21 | 247,033 | +0.86(+4.69%) | ||
Oct 25, 2021 | 18.24 | 18.75 | 17.76 | 18.35 | 157,090 | +0.14(+0.77%) |
Oct 22, 2021 | 18.06 | 18.45 | 17.71 | 18.21 | 123,609 | +0.08(+0.44%) |
Oct 21, 2021 | 18.10 | 18.57 | 17.95 | 18.13 | 134,801 | +0.11(+0.61%) |
Oct 20, 2021 | 18.15 | 18.48 | 17.88 | 18.02 | 143,195 | -0.09(-0.50%) |
Oct 19, 2021 | 18.03 | 18.61 | 17.60 | 18.11 | 121,636 | +0.19(+1.06%) |
Oct 18, 2021 | 17.81 | 18.44 | 17.41 | 17.92 | 121,090 | +0.00(+0.00%) |
Oct 15, 2021 | 18.55 | 18.55 | 17.85 | 17.92 | 104,813 | -0.21(-1.16%) |
Oct 14, 2021 | 18.44 | 18.67 | 17.92 | 18.13 | 192,014 | -0.09(-0.49%) |
Oct 13, 2021 | 18.18 | 18.55 | 17.97 | 18.22 | 92,446 | +0.12(+0.66%) |
Oct 12, 2021 | 17.76 | 18.34 | 17.31 | 18.10 | 95,188 | +0.38(+2.14%) |
Oct 11, 2021 | 17.75 | 18.21 | 16.55 | 17.72 | 143,154 | -0.23(-1.28%) |
Oct 08, 2021 | 18.19 | 18.80 | 17.73 | 17.95 | 409,899 | -0.18(-0.99%) |
Oct 07, 2021 | 17.85 | 18.60 | 17.76 | 18.13 | 562,606 | +0.56(+3.19%) |
Oct 06, 2021 | 17.67 | 18.00 | 17.21 | 17.57 | 164,886 | -0.44(-2.44%) |
Oct 05, 2021 | 18.41 | 18.98 | 17.77 | 18.01 | 113,294 | -0.23(-1.26%) |
Oct 04, 2021 | 18.89 | 19.95 | 17.71 | 18.24 | 162,777 | -0.88(-4.60%) |
Oct 01, 2021 | 18.01 | 19.25 | 17.51 | 19.12 | 473,989 | +1.25(+6.97%) |
Sep 30, 2021 | 20.42 | 20.82 | 17.52 | 17.88 | 371,231 | -2.38(-11.73%) |
Sep 29, 2021 | 23.40 | 23.41 | 20.09 | 20.25 | 380,958 | -2.83(-12.26%) |
Sep 28, 2021 | 23.49 | 23.49 | 22.91 | 23.08 | 373,251 | -0.20(-0.86%) |
Sep 27, 2021 | 23.09 | 23.68 | 22.85 | 23.28 | 581,800 | +0.24(+1.04%) |
Sep 24, 2021 | 21.75 | 23.38 | 21.61 | 23.04 | 389,476 | +1.28(+5.88%) |
Sep 23, 2021 | 21.67 | 21.87 | 21.01 | 21.76 | 466,179 | +0.26(+1.21%) |
Sep 22, 2021 | 21.00 | 21.91 | 20.24 | 21.50 | 249,439 | +0.52(+2.48%) |
Sep 21, 2021 | 20.58 | 21.54 | 19.64 | 20.98 | 427,304 | +0.66(+3.25%) |
Sep 20, 2021 | 19.08 | 20.55 | 18.53 | 20.32 | 209,415 | +0.56(+2.83%) |
Sep 17, 2021 | 18.66 | 19.85 | 17.96 | 19.76 | 421,200 | +1.19(+6.41%) |
Sep 16, 2021 | 18.00 | 19.43 | 17.70 | 18.57 | 354,015 | -0.66(-3.43%) |
Sep 15, 2021 | 16.58 | 19.70 | 16.30 | 19.23 | 475,594 | +2.73(+16.55%) |
Sep 14, 2021 | 18.00 | 18.50 | 16.01 | 16.50 | 248,002 | -1.55(-8.59%) |
Sep 13, 2021 | 18.61 | 19.59 | 17.72 | 18.05 | 194,482 | -0.62(-3.32%) |
Sep 10, 2021 | 19.87 | 20.06 | 18.48 | 18.67 | 115,094 | -1.07(-5.42%) |
Sep 09, 2021 | 19.61 | 20.52 | 19.47 | 19.74 | 220,870 | +0.13(+0.66%) |
Sep 08, 2021 | 20.71 | 22.39 | 19.50 | 19.61 | 120,530 | -1.31(-6.26%) |
Sep 07, 2021 | 21.41 | 22.62 | 20.60 | 20.92 | 156,054 | -0.56(-2.61%) |
Sep 03, 2021 | 20.51 | 21.77 | 20.10 | 21.48 | 159,918 | +0.97(+4.73%) |
Sep 02, 2021 | 19.43 | 20.52 | 19.31 | 20.51 | 90,761 | +1.43(+7.49%) |
Sep 01, 2021 | 19.10 | 19.68 | 18.90 | 19.08 | 76,175 | +0.23(+1.22%) |
Aug 31, 2021 | 18.71 | 19.49 | 18.64 | 18.85 | 72,035 | +0.09(+0.48%) |
Aug 30, 2021 | 19.83 | 20.36 | 18.67 | 18.76 | 106,693 | -1.23(-6.15%) |
Aug 27, 2021 | 19.65 | 20.20 | 19.56 | 19.99 | 240,845 | +0.45(+2.30%) |
Aug 26, 2021 | 18.89 | 19.97 | 18.89 | 19.54 | 298,084 | +0.68(+3.61%) |
Aug 25, 2021 | 17.81 | 19.90 | 17.75 | 18.86 | 270,848 | +1.10(+6.19%) |
Aug 24, 2021 | 17.29 | 17.88 | 16.94 | 17.76 | 94,896 | +0.48(+2.78%) |
Aug 23, 2021 | 16.71 | 17.41 | 16.56 | 17.28 | 122,517 | +0.57(+3.41%) |
Aug 20, 2021 | 15.85 | 16.82 | 15.84 | 16.71 | 73,811 | +0.72(+4.50%) |
Aug 19, 2021 | 16.01 | 16.86 | 15.51 | 15.99 | 202,475 | -0.07(-0.44%) |
Aug 18, 2021 | 16.10 | 16.60 | 15.71 | 16.06 | 73,252 | -0.13(-0.80%) |
Aug 17, 2021 | 16.10 | 16.36 | 15.50 | 16.19 | 55,760 | -0.06(-0.37%) |
Aug 16, 2021 | 16.61 | 16.61 | 15.88 | 16.25 | 91,165 | -0.28(-1.69%) |
Aug 13, 2021 | 17.20 | 17.20 | 15.75 | 16.53 | 161,683 | +0.08(+0.49%) |
Aug 12, 2021 | 16.51 | 17.00 | 15.95 | 16.45 | 86,806 | +0.18(+1.11%) |
Aug 11, 2021 | 16.59 | 16.62 | 15.50 | 16.27 | 155,044 | -0.16(-0.97%) |
Aug 10, 2021 | 16.93 | 16.97 | 16.26 | 16.43 | 137,203 | -0.44(-2.61%) |
Aug 09, 2021 | 17.05 | 17.22 | 16.51 | 16.87 | 132,160 | -0.24(-1.40%) |
Aug 06, 2021 | 16.32 | 17.25 | 15.81 | 17.11 | 182,650 | +1.02(+6.34%) |
Aug 05, 2021 | 15.95 | 16.68 | 15.83 | 16.09 | 148,525 | +0.19(+1.19%) |
Aug 04, 2021 | 16.07 | 16.79 | 15.76 | 15.90 | 99,902 | -0.43(-2.63%) |
Aug 03, 2021 | 15.54 | 16.39 | 14.77 | 16.33 | 150,488 | +0.91(+5.90%) |