Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 17.02 | 17.24 | 16.79 | 16.87 | 279,449 | -0.13(-0.76%) |
Oct 28, 2021 | 17.26 | 17.00 | 526,485 | -0.24(-1.39%) | ||
Oct 27, 2021 | 17.52 | 17.83 | 17.22 | 17.24 | 353,451 | -0.32(-1.82%) |
Oct 26, 2021 | 17.83 | 17.56 | 436,040 | +0.70(+4.15%) | ||
Oct 25, 2021 | 16.69 | 17.03 | 16.36 | 16.86 | 328,154 | +0.24(+1.44%) |
Oct 22, 2021 | 17.61 | 17.61 | 16.59 | 16.62 | 476,515 | -0.99(-5.62%) |
Oct 21, 2021 | 17.70 | 17.99 | 17.56 | 17.61 | 261,676 | -0.09(-0.51%) |
Oct 20, 2021 | 17.67 | 17.85 | 17.53 | 17.70 | 286,608 | +0.09(+0.51%) |
Oct 19, 2021 | 17.56 | 18.08 | 17.38 | 17.61 | 359,499 | +0.11(+0.63%) |
Oct 18, 2021 | 17.27 | 17.84 | 17.27 | 17.50 | 570,991 | +0.23(+1.33%) |
Oct 15, 2021 | 18.05 | 18.05 | 17.17 | 17.27 | 1,277,586 | -0.51(-2.87%) |
Oct 14, 2021 | 18.04 | 18.46 | 17.71 | 17.78 | 822,905 | -0.16(-0.89%) |
Oct 13, 2021 | 17.78 | 18.20 | 17.78 | 17.94 | 347,413 | +0.25(+1.41%) |
Oct 12, 2021 | 17.66 | 18.05 | 17.58 | 17.69 | 479,457 | +0.06(+0.34%) |
Oct 11, 2021 | 17.41 | 18.00 | 17.41 | 17.63 | 662,407 | +0.36(+2.08%) |
Oct 08, 2021 | 18.04 | 18.04 | 17.23 | 17.27 | 514,921 | -0.58(-3.25%) |
Oct 07, 2021 | 17.86 | 18.40 | 17.78 | 17.85 | 651,069 | +0.19(+1.08%) |
Oct 06, 2021 | 17.52 | 17.93 | 17.50 | 17.66 | 482,962 | -0.09(-0.51%) |
Oct 05, 2021 | 17.62 | 18.18 | 17.48 | 17.75 | 336,215 | +0.26(+1.49%) |
Oct 04, 2021 | 18.05 | 18.23 | 17.38 | 17.49 | 582,235 | -0.76(-4.16%) |
Oct 01, 2021 | 17.41 | 18.32 | 17.41 | 18.25 | 679,039 | +0.88(+5.07%) |
Sep 30, 2021 | 17.40 | 17.59 | 17.08 | 17.37 | 864,854 | +0.01(+0.06%) |
Sep 29, 2021 | 17.96 | 18.15 | 17.27 | 17.36 | 667,011 | -0.55(-3.07%) |
Sep 28, 2021 | 18.25 | 18.34 | 17.75 | 17.91 | 633,134 | -0.52(-2.82%) |
Sep 27, 2021 | 18.42 | 18.68 | 18.15 | 18.43 | 567,420 | -0.01(-0.05%) |
Sep 24, 2021 | 18.43 | 18.79 | 18.30 | 18.44 | 616,330 | -0.20(-1.07%) |
Sep 23, 2021 | 19.01 | 19.28 | 18.58 | 18.64 | 931,744 | -0.24(-1.27%) |
Sep 22, 2021 | 18.93 | 19.16 | 18.55 | 18.88 | 1,538,315 | -0.04(-0.21%) |
Sep 21, 2021 | 20.54 | 20.82 | 18.86 | 18.92 | 2,203,578 | -1.63(-7.93%) |
Sep 20, 2021 | 20.85 | 21.22 | 20.12 | 20.55 | 983,456 | -1.08(-4.99%) |
Sep 17, 2021 | 21.65 | 21.89 | 21.34 | 21.63 | 1,478,216 | +0.03(+0.14%) |
Sep 16, 2021 | 21.47 | 21.65 | 21.27 | 21.60 | 280,208 | +0.07(+0.33%) |
Sep 15, 2021 | 21.19 | 21.73 | 21.02 | 21.53 | 488,755 | +0.31(+1.46%) |
Sep 14, 2021 | 21.57 | 21.93 | 21.11 | 21.22 | 937,550 | -0.43(-1.99%) |
Sep 13, 2021 | 22.51 | 22.52 | 21.22 | 21.65 | 935,097 | -0.75(-3.35%) |
Sep 10, 2021 | 23.00 | 23.13 | 22.39 | 22.40 | 958,823 | -0.46(-2.01%) |
Sep 09, 2021 | 22.67 | 23.16 | 22.50 | 22.86 | 763,533 | +0.21(+0.93%) |
Sep 08, 2021 | 22.97 | 23.24 | 22.34 | 22.65 | 1,765,807 | -0.32(-1.39%) |
Sep 07, 2021 | 22.10 | 23.18 | 22.10 | 22.97 | 913,190 | +0.88(+3.98%) |
Sep 03, 2021 | 22.18 | 22.25 | 21.84 | 22.09 | 474,873 | -0.09(-0.41%) |
Sep 02, 2021 | 22.01 | 22.33 | 21.76 | 22.18 | 1,177,208 | +0.17(+0.77%) |
Sep 01, 2021 | 21.60 | 22.41 | 21.57 | 22.01 | 990,260 | +0.41(+1.90%) |
Aug 31, 2021 | 21.53 | 22.04 | 21.52 | 21.60 | 666,907 | +0.06(+0.28%) |
Aug 30, 2021 | 21.83 | 21.99 | 21.36 | 21.54 | 822,132 | -0.24(-1.10%) |
Aug 27, 2021 | 21.12 | 21.82 | 21.03 | 21.78 | 1,064,621 | +0.78(+3.71%) |
Aug 26, 2021 | 21.50 | 21.81 | 20.87 | 21.00 | 1,135,809 | -0.72(-3.31%) |
Aug 25, 2021 | 20.50 | 21.80 | 20.43 | 21.72 | 2,014,433 | +1.26(+6.16%) |
Aug 24, 2021 | 19.47 | 20.63 | 19.43 | 20.46 | 2,143,034 | +1.11(+5.74%) |
Aug 23, 2021 | 18.89 | 19.45 | 18.88 | 19.35 | 1,128,436 | +0.49(+2.60%) |
Aug 20, 2021 | 18.55 | 18.91 | 18.49 | 18.86 | 881,653 | +0.29(+1.56%) |
Aug 19, 2021 | 18.88 | 18.99 | 18.43 | 18.57 | 1,475,561 | -0.40(-2.11%) |
Aug 18, 2021 | 18.41 | 19.31 | 18.41 | 18.97 | 1,398,708 | +0.41(+2.21%) |
Aug 17, 2021 | 18.66 | 18.92 | 18.66 | 18.56 | 1,622,835 | -0.51(-2.67%) |
Aug 16, 2021 | 19.02 | 19.30 | 18.66 | 19.07 | 1,597,970 | -0.37(-1.90%) |
Aug 13, 2021 | 19.63 | 19.67 | 19.22 | 19.44 | 1,496,518 | -0.51(-2.56%) |
Aug 12, 2021 | 18.80 | 19.95 | 18.67 | 19.95 | 4,006,963 | +1.03(+5.44%) |
Aug 11, 2021 | 18.54 | 18.99 | 18.34 | 18.92 | 4,228,673 | +0.11(+0.58%) |
Aug 10, 2021 | 18.34 | 19.19 | 18.11 | 18.81 | 8,695,032 | +0.31(+1.68%) |
Aug 09, 2021 | 18.25 | 18.79 | 17.71 | 18.50 | 35,656,036 | +6.23(+50.77%) |
Aug 06, 2021 | 12.35 | 12.36 | 11.95 | 12.27 | 680,545 | +0.32(+2.68%) |
Aug 05, 2021 | 11.41 | 12.14 | 11.34 | 11.95 | 790,336 | +0.59(+5.19%) |
Aug 04, 2021 | 11.46 | 11.71 | 11.26 | 11.36 | 357,765 | -0.09(-0.79%) |
Aug 03, 2021 | 11.59 | 11.60 | 11.15 | 11.45 | 418,622 | -0.15(-1.29%) |