Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 14.25 | 14.34 | 13.56 | 13.57 | 4,216,066 | -0.70(-4.89%) |
Oct 28, 2021 | 14.05 | 14.30 | 13.91 | 14.27 | 4,019,921 | +0.09(+0.61%) |
Oct 27, 2021 | 14.09 | 15.34 | 13.81 | 14.18 | 6,690,995 | +0.05(+0.34%) |
Oct 26, 2021 | 14.26 | 14.09 | 14.13 | 3,857,922 | -0.06(-0.41%) | |
Oct 25, 2021 | 14.61 | 14.74 | 14.13 | 14.19 | 4,104,367 | -0.22(-1.54%) |
Oct 22, 2021 | 14.26 | 14.45 | 14.12 | 14.41 | 2,701,325 | +0.14(+0.95%) |
Oct 21, 2021 | 14.85 | 14.87 | 14.09 | 14.28 | 4,559,431 | -0.73(-4.84%) |
Oct 20, 2021 | 14.75 | 15.01 | 14.64 | 15.01 | 3,035,705 | +0.15(+0.98%) |
Oct 19, 2021 | 14.54 | 14.92 | 14.25 | 14.86 | 5,646,045 | +0.41(+2.81%) |
Oct 18, 2021 | 14.45 | 14.80 | 14.28 | 14.45 | 3,582,660 | -0.06(-0.40%) |
Oct 15, 2021 | 14.40 | 14.61 | 14.29 | 14.51 | 2,817,866 | +0.36(+2.53%) |
Oct 14, 2021 | 14.19 | 14.31 | 14.02 | 14.15 | 2,697,568 | +0.19(+1.39%) |
Oct 13, 2021 | 13.91 | 14.07 | 13.74 | 13.96 | 2,396,222 | -0.13(-0.89%) |
Oct 12, 2021 | 13.99 | 14.27 | 13.92 | 14.09 | 3,648,894 | +0.02(+0.14%) |
Oct 11, 2021 | 14.35 | 14.64 | 14.06 | 14.07 | 4,032,776 | -0.09(-0.62%) |
Oct 08, 2021 | 13.80 | 14.22 | 13.80 | 14.15 | 3,298,733 | +0.53(+3.91%) |
Oct 07, 2021 | 13.37 | 13.75 | 13.31 | 13.62 | 3,049,393 | +0.35(+2.63%) |
Oct 06, 2021 | 13.41 | 13.64 | 13.04 | 13.27 | 5,563,367 | -0.46(-3.38%) |
Oct 05, 2021 | 13.45 | 13.82 | 13.27 | 13.74 | 6,531,771 | +0.48(+3.65%) |
Oct 04, 2021 | 13.28 | 13.62 | 13.19 | 13.25 | 6,187,827 | +0.20(+1.56%) |
Oct 01, 2021 | 12.75 | 13.12 | 12.65 | 13.05 | 3,807,632 | +0.36(+2.82%) |
Sep 30, 2021 | 12.92 | 13.03 | 12.65 | 12.69 | 3,934,666 | -0.25(-1.94%) |
Sep 29, 2021 | 12.89 | 13.06 | 12.79 | 12.94 | 2,843,485 | -0.07(-0.52%) |
Sep 28, 2021 | 13.27 | 13.38 | 12.96 | 13.01 | 5,934,810 | -0.01(-0.07%) |
Sep 27, 2021 | 12.91 | 13.29 | 12.89 | 13.02 | 5,842,988 | +0.47(+3.78%) |
Sep 24, 2021 | 12.37 | 12.65 | 12.31 | 12.55 | 2,959,557 | +0.06(+0.47%) |
Sep 23, 2021 | 11.97 | 12.59 | 11.86 | 12.49 | 4,545,085 | +0.50(+4.20%) |
Sep 22, 2021 | 12.33 | 12.55 | 11.98 | 11.98 | 5,397,267 | -0.04(-0.32%) |
Sep 21, 2021 | 12.68 | 12.80 | 11.97 | 12.02 | 5,840,407 | -0.46(-3.72%) |
Sep 20, 2021 | 12.50 | 12.84 | 12.17 | 12.49 | 6,781,621 | -0.47(-3.66%) |
Sep 17, 2021 | 13.34 | 13.55 | 12.83 | 12.96 | 92,410,184 | -0.41(-3.04%) |
Sep 16, 2021 | 13.43 | 13.49 | 13.10 | 13.37 | 4,699,045 | -0.11(-0.79%) |
Sep 15, 2021 | 13.30 | 13.92 | 13.23 | 13.48 | 6,628,315 | +0.38(+2.88%) |
Sep 14, 2021 | 13.19 | 13.30 | 12.96 | 13.10 | 7,482,781 | +0.04(+0.30%) |
Sep 13, 2021 | 12.76 | 13.22 | 12.76 | 13.06 | 5,996,876 | +0.39(+3.06%) |
Sep 10, 2021 | 12.53 | 12.69 | 12.36 | 12.67 | 5,353,497 | +0.36(+2.91%) |
Sep 09, 2021 | 12.13 | 12.62 | 12.09 | 12.31 | 3,990,513 | +0.05(+0.39%) |
Sep 08, 2021 | 12.78 | 12.86 | 12.25 | 12.27 | 4,962,138 | -0.39(-3.06%) |
Sep 07, 2021 | 12.45 | 12.97 | 12.38 | 12.65 | 6,889,046 | +0.12(+0.93%) |
Sep 03, 2021 | 12.84 | 12.98 | 12.50 | 12.54 | 4,721,656 | -0.36(-2.78%) |
Sep 02, 2021 | 12.73 | 13.04 | 12.70 | 12.89 | 4,264,414 | +0.35(+2.78%) |
Sep 01, 2021 | 12.76 | 12.82 | 12.49 | 12.55 | 3,733,835 | -0.20(-1.59%) |
Aug 31, 2021 | 12.76 | 12.99 | 12.66 | 12.75 | 4,482,826 | -0.11(-0.83%) |
Aug 30, 2021 | 13.49 | 13.53 | 12.84 | 12.86 | 2,732,675 | -0.40(-2.99%) |
Aug 27, 2021 | 12.81 | 13.34 | 12.79 | 13.25 | 3,582,472 | +0.62(+4.90%) |
Aug 26, 2021 | 12.74 | 12.98 | 12.58 | 12.63 | 2,579,933 | -0.20(-1.58%) |
Aug 25, 2021 | 12.70 | 12.88 | 12.56 | 12.84 | 2,804,814 | +0.13(+0.99%) |
Aug 24, 2021 | 12.43 | 12.83 | 12.38 | 12.71 | 3,904,890 | +0.53(+4.37%) |
Aug 23, 2021 | 12.20 | 12.31 | 12.08 | 12.18 | 2,693,652 | +0.38(+3.20%) |
Aug 20, 2021 | 11.52 | 11.87 | 11.52 | 11.80 | 4,277,580 | +0.11(+0.91%) |
Aug 19, 2021 | 11.75 | 11.92 | 11.46 | 11.69 | 5,281,814 | -0.29(-2.42%) |
Aug 18, 2021 | 12.29 | 12.48 | 11.97 | 11.98 | 3,899,291 | -0.22(-1.82%) |
Aug 17, 2021 | 12.35 | 12.67 | 12.05 | 12.21 | 6,368,294 | -0.25(-2.02%) |
Aug 16, 2021 | 12.53 | 12.59 | 12.25 | 12.46 | 6,188,672 | -0.34(-2.65%) |
Aug 13, 2021 | 13.15 | 13.30 | 12.74 | 12.80 | 4,319,578 | -0.35(-2.65%) |
Aug 12, 2021 | 13.26 | 13.37 | 12.84 | 13.15 | 4,497,032 | -0.22(-1.67%) |
Aug 11, 2021 | 12.91 | 13.56 | 12.72 | 13.37 | 4,940,696 | +0.32(+2.45%) |
Aug 10, 2021 | 12.85 | 13.19 | 12.76 | 13.05 | 2,842,123 | +0.30(+2.35%) |
Aug 09, 2021 | 12.63 | 12.83 | 12.38 | 12.75 | 2,933,253 | -0.27(-2.08%) |
Aug 06, 2021 | 12.96 | 13.18 | 12.83 | 13.02 | 3,049,924 | +0.28(+2.20%) |
Aug 05, 2021 | 12.64 | 13.03 | 12.52 | 12.74 | 4,343,041 | +0.23(+1.86%) |
Aug 04, 2021 | 12.95 | 13.06 | 12.47 | 12.51 | 4,869,689 | -0.76(-5.76%) |
Aug 03, 2021 | 13.19 | 13.32 | 12.83 | 13.27 | 4,895,444 | +0.05(+0.37%) |