Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 17.60 | 17.90 | 17.00 | 17.40 | 6,236 | +0.30(+1.75%) |
Oct 28, 2021 | 17.80 | 18.30 | 16.60 | 17.10 | 15,595 | -0.50(-2.84%) |
Oct 27, 2021 | 18.70 | 19.75 | 17.54 | 17.60 | 22,486 | -1.50(-7.85%) |
Oct 26, 2021 | 21.20 | 19.10 | 27,814 | -1.80(-8.61%) | ||
Oct 25, 2021 | 19.30 | 21.30 | 19.30 | 20.90 | 37,773 | +2.00(+10.58%) |
Oct 22, 2021 | 18.50 | 22.00 | 17.10 | 18.90 | 65,207 | +1.90(+11.18%) |
Oct 21, 2021 | 18.20 | 19.20 | 16.80 | 17.00 | 147,649 | +0.60(+3.66%) |
Oct 20, 2021 | 16.40 | 16.40 | 15.70 | 16.40 | 1,773 | +0.20(+1.23%) |
Oct 19, 2021 | 16.20 | 16.80 | 16.00 | 16.20 | 3,311 | +0.10(+0.62%) |
Oct 18, 2021 | 16.50 | 16.64 | 16.00 | 16.10 | 2,789 | -0.30(-1.83%) |
Oct 15, 2021 | 15.90 | 17.50 | 15.90 | 16.40 | 3,129 | +0.50(+3.14%) |
Oct 14, 2021 | 16.00 | 16.90 | 15.90 | 15.90 | 11,910 | +0.00(+0.00%) |
Oct 13, 2021 | 15.80 | 16.30 | 15.60 | 15.90 | 3,523 | +0.10(+0.63%) |
Oct 12, 2021 | 16.30 | 16.30 | 15.67 | 15.80 | 1,387 | -0.47(-2.89%) |
Oct 11, 2021 | 17.10 | 18.20 | 16.00 | 16.27 | 12,013 | -1.53(-8.59%) |
Oct 08, 2021 | 17.50 | 18.90 | 17.30 | 17.80 | 2,840 | +1.00(+5.95%) |
Oct 07, 2021 | 17.99 | 17.99 | 16.50 | 16.80 | 1,494 | -0.20(-1.18%) |
Oct 06, 2021 | 18.40 | 18.80 | 17.00 | 17.00 | 6,386 | -1.80(-9.57%) |
Oct 05, 2021 | 18.20 | 19.10 | 18.10 | 18.80 | 2,131 | +0.10(+0.53%) |
Oct 04, 2021 | 19.40 | 19.80 | 18.70 | 18.70 | 5,076 | -0.70(-3.61%) |
Oct 01, 2021 | 20.00 | 20.00 | 19.40 | 19.40 | 518 | -0.60(-3.00%) |
Sep 30, 2021 | 19.00 | 20.00 | 19.00 | 20.00 | 961 | +0.80(+4.17%) |
Sep 29, 2021 | 18.60 | 20.70 | 18.60 | 19.20 | 6,705 | +1.00(+5.49%) |
Sep 28, 2021 | 19.10 | 19.40 | 18.20 | 18.20 | 7,866 | -1.30(-6.67%) |
Sep 27, 2021 | 19.40 | 20.00 | 19.20 | 19.50 | 2,471 | +0.00(+0.00%) |
Sep 24, 2021 | 18.50 | 20.90 | 18.40 | 19.50 | 10,854 | +0.80(+4.28%) |
Sep 23, 2021 | 18.80 | 20.60 | 18.40 | 18.70 | 1,348 | +0.30(+1.63%) |
Sep 22, 2021 | 18.60 | 19.70 | 18.05 | 18.40 | 2,503 | -0.30(-1.60%) |
Sep 21, 2021 | 20.00 | 20.02 | 18.00 | 18.70 | 4,839 | -1.30(-6.50%) |
Sep 20, 2021 | 18.80 | 20.70 | 18.80 | 20.00 | 3,721 | +1.30(+6.95%) |
Sep 17, 2021 | 20.10 | 20.90 | 18.70 | 18.70 | 7,294 | -1.70(-8.33%) |
Sep 16, 2021 | 20.80 | 21.30 | 19.85 | 20.40 | 3,015 | -0.30(-1.45%) |
Sep 15, 2021 | 21.55 | 21.55 | 19.50 | 20.70 | 3,664 | -0.10(-0.48%) |
Sep 14, 2021 | 22.50 | 22.50 | 20.50 | 20.80 | 5,345 | -1.80(-7.96%) |
Sep 13, 2021 | 23.50 | 23.70 | 22.50 | 22.60 | 2,259 | -1.20(-5.04%) |
Sep 10, 2021 | 22.90 | 24.50 | 22.40 | 23.80 | 6,005 | +0.80(+3.48%) |
Sep 09, 2021 | 23.30 | 23.55 | 22.50 | 23.00 | 1,481 | -0.40(-1.71%) |
Sep 08, 2021 | 23.30 | 23.80 | 22.00 | 23.40 | 1,832 | +0.00(+0.00%) |
Sep 07, 2021 | 22.03 | 24.10 | 22.03 | 23.40 | 9,512 | +1.50(+6.85%) |
Sep 03, 2021 | 23.20 | 23.20 | 21.90 | 21.90 | 512 | -1.45(-6.21%) |
Sep 02, 2021 | 23.80 | 24.05 | 23.20 | 23.35 | 782 | -0.45(-1.89%) |
Sep 01, 2021 | 23.10 | 23.90 | 21.70 | 23.80 | 1,350 | +1.30(+5.78%) |
Aug 31, 2021 | 23.20 | 24.15 | 22.30 | 22.50 | 5,915 | -0.70(-3.02%) |
Aug 30, 2021 | 23.10 | 24.40 | 22.79 | 23.20 | 3,806 | -0.40(-1.69%) |
Aug 27, 2021 | 21.50 | 24.10 | 20.90 | 23.60 | 19,380 | +2.35(+11.06%) |
Aug 26, 2021 | 20.20 | 22.50 | 19.40 | 21.25 | 12,954 | +0.85(+4.17%) |
Aug 25, 2021 | 20.60 | 21.40 | 20.40 | 20.40 | 4,416 | -0.40(-1.92%) |
Aug 24, 2021 | 20.70 | 21.90 | 20.70 | 20.80 | 3,727 | -0.20(-0.95%) |
Aug 23, 2021 | 23.60 | 23.60 | 20.20 | 21.00 | 18,175 | -1.70(-7.49%) |
Aug 20, 2021 | 24.10 | 24.90 | 22.70 | 22.70 | 6,542 | -1.90(-7.72%) |
Aug 19, 2021 | 23.00 | 26.34 | 23.00 | 24.60 | 9,924 | +2.30(+10.31%) |
Aug 18, 2021 | 24.80 | 26.00 | 22.30 | 22.30 | 4,483 | -2.70(-10.80%) |
Aug 17, 2021 | 27.10 | 27.10 | 25.00 | 25.00 | 4,152 | -2.10(-7.75%) |
Aug 16, 2021 | 30.20 | 30.20 | 25.10 | 27.10 | 6,425 | -3.10(-10.26%) |
Aug 13, 2021 | 30.20 | 30.40 | 29.80 | 30.20 | 1,983 | +0.10(+0.33%) |
Aug 12, 2021 | 30.40 | 30.40 | 29.80 | 30.10 | 1,978 | -0.30(-0.99%) |
Aug 11, 2021 | 30.50 | 31.40 | 29.80 | 30.40 | 3,945 | +0.10(+0.33%) |
Aug 10, 2021 | 30.55 | 30.55 | 29.30 | 30.30 | 5,258 | +0.10(+0.33%) |
Aug 09, 2021 | 30.30 | 30.41 | 30.10 | 30.20 | 618 | -0.10(-0.33%) |
Aug 06, 2021 | 30.20 | 30.80 | 29.90 | 30.30 | 4,122 | +0.20(+0.66%) |
Aug 05, 2021 | 30.00 | 31.30 | 30.00 | 30.10 | 7,725 | -0.10(-0.33%) |
Aug 04, 2021 | 29.70 | 30.60 | 29.50 | 30.20 | 3,866 | +0.10(+0.33%) |
Aug 03, 2021 | 30.30 | 30.40 | 29.60 | 30.10 | 4,407 | -0.40(-1.31%) |