Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 16.99 | 17.25 | 16.34 | 16.83 | 1,794,940 | -0.12(-0.71%) |
Oct 28, 2021 | 15.72 | 16.95 | 2,687,731 | +0.53(+3.23%) | ||
Oct 27, 2021 | 14.36 | 16.65 | 14.09 | 16.42 | 3,546,575 | +2.23(+15.72%) |
Oct 26, 2021 | 13.21 | 14.34 | 14.19 | 1,275,012 | +0.97(+7.34%) | |
Oct 25, 2021 | 12.68 | 13.25 | 12.68 | 13.22 | 437,104 | +0.52(+4.09%) |
Oct 22, 2021 | 12.91 | 12.99 | 12.48 | 12.70 | 342,185 | -0.29(-2.23%) |
Oct 21, 2021 | 12.96 | 13.19 | 12.91 | 12.99 | 286,079 | +0.10(+0.78%) |
Oct 20, 2021 | 12.83 | 13.10 | 12.81 | 12.89 | 249,292 | +0.06(+0.47%) |
Oct 19, 2021 | 12.82 | 12.86 | 12.66 | 12.83 | 402,304 | +0.11(+0.86%) |
Oct 18, 2021 | 13.15 | 13.15 | 12.62 | 12.72 | 569,059 | -0.44(-3.34%) |
Oct 15, 2021 | 13.45 | 13.53 | 13.08 | 13.16 | 380,605 | -0.18(-1.35%) |
Oct 14, 2021 | 13.40 | 13.73 | 13.31 | 13.34 | 553,540 | -0.01(-0.07%) |
Oct 13, 2021 | 13.73 | 13.80 | 13.29 | 13.35 | 434,052 | -0.39(-2.84%) |
Oct 12, 2021 | 13.96 | 14.05 | 13.72 | 13.74 | 293,406 | -0.23(-1.65%) |
Oct 11, 2021 | 14.15 | 14.30 | 13.94 | 13.97 | 481,220 | -0.21(-1.48%) |
Oct 08, 2021 | 14.20 | 14.27 | 14.01 | 14.18 | 247,488 | +0.03(+0.21%) |
Oct 07, 2021 | 13.85 | 14.17 | 13.74 | 14.15 | 538,756 | +0.40(+2.91%) |
Oct 06, 2021 | 13.99 | 14.01 | 13.64 | 13.75 | 472,310 | -0.44(-3.10%) |
Oct 05, 2021 | 14.36 | 14.60 | 14.01 | 14.19 | 643,793 | -0.26(-1.80%) |
Oct 04, 2021 | 15.17 | 15.17 | 14.40 | 14.45 | 484,070 | -0.80(-5.25%) |
Oct 01, 2021 | 15.40 | 15.47 | 14.83 | 15.25 | 436,032 | -0.20(-1.29%) |
Sep 30, 2021 | 15.43 | 15.71 | 15.27 | 15.45 | 288,571 | +0.09(+0.59%) |
Sep 29, 2021 | 15.47 | 15.61 | 15.23 | 15.36 | 298,982 | -0.02(-0.13%) |
Sep 28, 2021 | 16.00 | 16.01 | 15.35 | 15.38 | 352,871 | -0.66(-4.11%) |
Sep 27, 2021 | 15.92 | 16.25 | 15.81 | 16.04 | 388,875 | +0.11(+0.69%) |
Sep 24, 2021 | 15.82 | 16.13 | 15.79 | 15.93 | 521,116 | +0.08(+0.50%) |
Sep 23, 2021 | 15.66 | 15.91 | 15.51 | 15.85 | 431,279 | +0.22(+1.41%) |
Sep 22, 2021 | 15.50 | 15.70 | 15.28 | 15.63 | 427,359 | +0.03(+0.19%) |
Sep 21, 2021 | 15.44 | 15.75 | 15.27 | 15.60 | 646,048 | +0.29(+1.89%) |
Sep 20, 2021 | 14.84 | 15.36 | 14.81 | 15.31 | 717,268 | +0.06(+0.39%) |
Sep 17, 2021 | 14.97 | 15.30 | 14.71 | 15.25 | 1,692,642 | +0.32(+2.14%) |
Sep 16, 2021 | 14.65 | 14.98 | 14.30 | 14.93 | 935,754 | +0.16(+1.08%) |
Sep 15, 2021 | 14.57 | 15.04 | 14.55 | 14.77 | 599,343 | +0.14(+0.96%) |
Sep 14, 2021 | 15.00 | 15.00 | 14.49 | 14.63 | 571,716 | -0.27(-1.81%) |
Sep 13, 2021 | 15.27 | 15.29 | 14.64 | 14.90 | 710,756 | -0.37(-2.42%) |
Sep 10, 2021 | 15.60 | 15.80 | 15.23 | 15.27 | 577,378 | -0.29(-1.86%) |
Sep 09, 2021 | 15.52 | 15.83 | 15.32 | 15.56 | 693,749 | +0.02(+0.13%) |
Sep 08, 2021 | 15.55 | 15.76 | 15.25 | 15.54 | 795,339 | -0.07(-0.45%) |
Sep 07, 2021 | 15.25 | 15.85 | 15.16 | 15.61 | 996,391 | +0.37(+2.43%) |
Sep 03, 2021 | 15.64 | 15.74 | 15.10 | 15.24 | 1,016,756 | -0.50(-3.18%) |
Sep 02, 2021 | 16.00 | 16.28 | 15.59 | 15.74 | 1,248,758 | -0.32(-1.99%) |
Sep 01, 2021 | 15.89 | 16.08 | 15.57 | 16.06 | 1,234,524 | +0.28(+1.77%) |
Aug 31, 2021 | 14.73 | 15.83 | 14.73 | 15.78 | 1,750,566 | +0.95(+6.41%) |
Aug 30, 2021 | 14.17 | 15.07 | 14.15 | 14.83 | 1,824,971 | +0.25(+1.71%) |
Aug 27, 2021 | 13.62 | 14.89 | 13.60 | 14.58 | 2,891,943 | +0.92(+6.73%) |
Aug 26, 2021 | 14.16 | 14.33 | 13.40 | 13.66 | 2,340,579 | -0.61(-4.27%) |
Aug 25, 2021 | 14.34 | 14.63 | 13.64 | 14.27 | 5,457,640 | -0.61(-4.10%) |
Aug 24, 2021 | 17.29 | 18.25 | 14.53 | 14.88 | 37,434,468 | +0.60(+4.20%) |
Aug 23, 2021 | 14.11 | 14.64 | 13.55 | 14.28 | 7,851,580 | +0.58(+4.23%) |
Aug 20, 2021 | 12.45 | 13.90 | 12.33 | 13.70 | 1,890,177 | +1.29(+10.39%) |
Aug 19, 2021 | 12.90 | 13.29 | 12.36 | 12.41 | 844,727 | -0.66(-5.05%) |
Aug 18, 2021 | 13.09 | 13.36 | 12.77 | 13.07 | 737,418 | +0.35(+2.75%) |
Aug 17, 2021 | 12.60 | 12.98 | 12.33 | 12.72 | 682,723 | +0.18(+1.44%) |
Aug 16, 2021 | 14.12 | 14.12 | 12.50 | 12.54 | 1,264,695 | -1.31(-9.46%) |
Aug 13, 2021 | 13.52 | 14.02 | 13.18 | 13.85 | 1,218,821 | +0.52(+3.90%) |
Aug 12, 2021 | 13.10 | 13.39 | 12.78 | 13.33 | 602,167 | +0.21(+1.60%) |
Aug 11, 2021 | 13.44 | 13.47 | 12.91 | 13.12 | 800,710 | +0.13(+1.00%) |
Aug 10, 2021 | 12.24 | 13.59 | 12.10 | 12.99 | 1,115,382 | +0.48(+3.84%) |
Aug 09, 2021 | 12.97 | 13.18 | 12.51 | 12.51 | 928,625 | -0.27(-2.11%) |
Aug 06, 2021 | 12.68 | 12.85 | 12.04 | 12.78 | 974,720 | +0.28(+2.24%) |
Aug 05, 2021 | 11.90 | 12.69 | 11.84 | 12.50 | 1,046,968 | +0.95(+8.23%) |
Aug 04, 2021 | 11.62 | 11.83 | 11.22 | 11.55 | 490,605 | -0.12(-1.03%) |
Aug 03, 2021 | 12.20 | 12.23 | 11.50 | 11.67 | 682,879 | -0.48(-3.95%) |