Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 12.25 | 12.32 | 11.11 | 11.70 | 7,620,944 | -0.13(-1.08%) |
Oct 28, 2021 | 11.91 | 12.94 | 11.52 | 11.82 | 11,807,801 | -1.01(-7.89%) |
Oct 27, 2021 | 13.10 | 13.43 | 12.55 | 12.84 | 8,136,386 | -0.75(-5.50%) |
Oct 26, 2021 | 13.59 | 13.59 | 6,568,456 | -0.18(-1.29%) | ||
Oct 25, 2021 | 14.13 | 14.47 | 13.59 | 13.76 | 5,460,358 | -0.16(-1.13%) |
Oct 22, 2021 | 13.56 | 14.41 | 13.35 | 13.92 | 7,436,615 | +0.14(+1.00%) |
Oct 21, 2021 | 13.87 | 14.54 | 13.33 | 13.78 | 9,547,872 | -0.47(-3.31%) |
Oct 20, 2021 | 15.47 | 15.56 | 13.73 | 14.25 | 19,551,670 | -1.39(-8.87%) |
Oct 19, 2021 | 18.69 | 18.81 | 15.59 | 15.64 | 22,816,896 | -3.70(-19.13%) |
Oct 18, 2021 | 15.89 | 19.40 | 15.87 | 19.34 | 22,613,558 | +3.64(+23.18%) |
Oct 15, 2021 | 15.67 | 16.47 | 15.37 | 15.70 | 5,976,212 | +0.29(+1.85%) |
Oct 14, 2021 | 16.50 | 17.10 | 15.26 | 15.41 | 7,502,853 | -0.77(-4.74%) |
Oct 13, 2021 | 16.24 | 16.28 | 15.37 | 16.18 | 3,943,426 | -0.07(-0.42%) |
Oct 12, 2021 | 16.51 | 16.72 | 15.68 | 16.25 | 5,068,336 | -0.17(-1.02%) |
Oct 11, 2021 | 16.72 | 17.61 | 15.85 | 16.42 | 8,392,343 | +0.63(+3.99%) |
Oct 08, 2021 | 16.17 | 16.66 | 15.52 | 15.79 | 5,135,414 | -0.39(-2.43%) |
Oct 07, 2021 | 16.03 | 16.66 | 15.21 | 16.18 | 6,915,285 | -0.21(-1.26%) |
Oct 06, 2021 | 16.36 | 16.72 | 15.33 | 16.39 | 9,329,807 | -0.82(-4.75%) |
Oct 05, 2021 | 17.69 | 18.12 | 16.84 | 17.21 | 11,868,933 | +0.45(+2.70%) |
Oct 04, 2021 | 16.47 | 17.81 | 16.24 | 16.75 | 18,426,722 | +1.36(+8.82%) |
Oct 01, 2021 | 14.72 | 15.67 | 14.47 | 15.40 | 9,706,053 | +0.85(+5.81%) |
Sep 30, 2021 | 13.16 | 14.64 | 13.06 | 14.55 | 10,377,857 | +1.53(+11.79%) |
Sep 29, 2021 | 13.69 | 13.76 | 12.36 | 13.01 | 8,815,089 | -0.67(-4.89%) |
Sep 28, 2021 | 14.10 | 14.26 | 13.14 | 13.68 | 8,106,189 | -0.20(-1.42%) |
Sep 27, 2021 | 13.00 | 14.26 | 12.96 | 13.88 | 9,609,700 | +1.12(+8.79%) |
Sep 24, 2021 | 13.01 | 13.21 | 12.58 | 12.76 | 6,336,424 | -0.47(-3.57%) |
Sep 23, 2021 | 13.87 | 14.12 | 13.03 | 13.23 | 7,308,568 | -0.57(-4.13%) |
Sep 22, 2021 | 14.36 | 14.89 | 13.75 | 13.80 | 7,146,943 | +0.05(+0.36%) |
Sep 21, 2021 | 14.23 | 14.24 | 13.11 | 13.75 | 5,581,517 | -0.22(-1.55%) |
Sep 20, 2021 | 13.44 | 14.44 | 13.35 | 13.97 | 6,954,054 | -0.51(-3.53%) |
Sep 17, 2021 | 14.97 | 15.34 | 14.41 | 14.48 | 9,293,005 | -0.82(-5.34%) |
Sep 16, 2021 | 16.52 | 16.61 | 15.22 | 15.30 | 6,777,457 | -1.34(-8.04%) |
Sep 15, 2021 | 17.61 | 18.49 | 16.31 | 16.63 | 8,063,667 | -0.84(-4.79%) |
Sep 14, 2021 | 17.26 | 18.21 | 16.84 | 17.47 | 3,764,950 | +0.23(+1.31%) |
Sep 13, 2021 | 18.98 | 19.12 | 17.02 | 17.24 | 6,425,211 | -1.42(-7.59%) |
Sep 10, 2021 | 18.72 | 19.51 | 18.54 | 18.66 | 4,247,982 | +0.16(+0.85%) |
Sep 09, 2021 | 18.21 | 18.95 | 17.97 | 18.50 | 3,691,190 | +0.32(+1.79%) |
Sep 08, 2021 | 18.41 | 18.95 | 17.83 | 18.18 | 4,817,587 | -0.25(-1.33%) |
Sep 07, 2021 | 17.45 | 18.62 | 17.36 | 18.43 | 5,438,047 | +1.17(+6.78%) |
Sep 03, 2021 | 17.15 | 17.66 | 16.74 | 17.25 | 3,757,383 | +0.42(+2.51%) |
Sep 02, 2021 | 17.21 | 17.98 | 16.20 | 16.83 | 8,035,382 | -0.06(-0.35%) |
Sep 01, 2021 | 15.61 | 16.89 | 15.30 | 16.89 | 6,951,151 | +1.17(+7.45%) |
Aug 31, 2021 | 15.31 | 15.83 | 15.03 | 15.72 | 4,929,433 | +0.22(+1.40%) |
Aug 30, 2021 | 15.68 | 15.84 | 14.63 | 15.50 | 7,199,515 | +0.16(+1.03%) |
Aug 27, 2021 | 14.09 | 15.63 | 13.97 | 15.35 | 6,142,017 | +1.51(+10.87%) |
Aug 26, 2021 | 13.90 | 14.23 | 13.50 | 13.84 | 5,198,384 | -0.22(-1.54%) |
Aug 25, 2021 | 13.39 | 14.57 | 13.18 | 14.06 | 6,263,929 | +0.67(+5.00%) |
Aug 24, 2021 | 13.75 | 14.00 | 13.15 | 13.39 | 5,569,652 | -0.15(-1.09%) |
Aug 23, 2021 | 12.97 | 13.97 | 12.93 | 13.54 | 6,691,836 | +1.09(+8.77%) |
Aug 20, 2021 | 11.73 | 12.71 | 11.67 | 12.44 | 5,799,443 | +0.67(+5.68%) |
Aug 19, 2021 | 12.00 | 12.72 | 11.17 | 11.78 | 9,087,287 | -0.63(-5.08%) |
Aug 18, 2021 | 13.12 | 13.59 | 12.36 | 12.40 | 5,407,951 | -0.73(-5.54%) |
Aug 17, 2021 | 13.55 | 14.00 | 12.73 | 13.13 | 6,366,396 | -0.57(-4.16%) |
Aug 16, 2021 | 12.99 | 14.08 | 12.40 | 13.70 | 6,802,035 | +0.48(+3.65%) |
Aug 13, 2021 | 13.32 | 13.55 | 12.85 | 13.22 | 3,835,163 | -0.26(-1.90%) |
Aug 12, 2021 | 13.10 | 13.54 | 12.49 | 13.48 | 5,923,606 | +0.17(+1.26%) |
Aug 11, 2021 | 12.38 | 13.70 | 12.07 | 13.31 | 8,494,887 | +0.80(+6.37%) |
Aug 10, 2021 | 11.47 | 12.71 | 11.33 | 12.51 | 8,392,589 | +1.15(+10.13%) |
Aug 09, 2021 | 11.76 | 12.07 | 11.04 | 11.36 | 7,709,981 | -0.79(-6.48%) |
Aug 06, 2021 | 11.80 | 12.32 | 11.49 | 12.15 | 6,709,437 | +0.68(+5.92%) |
Aug 05, 2021 | 11.05 | 11.97 | 10.80 | 11.47 | 7,108,727 | +0.64(+5.90%) |
Aug 04, 2021 | 11.04 | 11.41 | 10.70 | 10.83 | 4,455,845 | -0.37(-3.34%) |
Aug 03, 2021 | 11.51 | 11.74 | 10.95 | 11.20 | 6,157,744 | -0.30(-2.65%) |