Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 16, 2021 | 18.44 | 0 | +0.47(+2.62%) | |||
Nov 15, 2021 | 17.95 | 17.97 | 17.90 | 17.97 | 883,936 | +0.06(+0.34%) |
Nov 12, 2021 | 17.82 | 17.91 | 17.82 | 17.91 | 967,933 | +0.09(+0.51%) |
Nov 11, 2021 | 17.78 | 17.91 | 17.71 | 17.82 | 1,309,748 | -0.01(-0.06%) |
Nov 10, 2021 | 17.75 | 17.83 | 1,255,083 | +0.00(+0.00%) | ||
Nov 09, 2021 | 17.73 | 17.90 | 17.72 | 17.83 | 1,711,635 | +0.14(+0.79%) |
Nov 08, 2021 | 17.90 | 17.99 | 17.68 | 17.69 | 1,983,703 | -0.20(-1.12%) |
Nov 05, 2021 | 17.90 | 18.00 | 17.84 | 17.89 | 1,458,979 | +0.04(+0.22%) |
Nov 04, 2021 | 17.87 | 17.94 | 17.81 | 17.85 | 1,029,919 | +0.00(+0.00%) |
Nov 03, 2021 | 17.87 | 17.93 | 17.80 | 17.85 | 812,188 | -0.01(-0.06%) |
Nov 02, 2021 | 17.98 | 18.03 | 17.84 | 17.86 | 1,093,712 | -0.14(-0.78%) |
Nov 01, 2021 | 18.07 | 18.12 | 17.97 | 18.00 | 1,673,975 | -0.11(-0.61%) |
Oct 29, 2021 | 18.02 | 18.12 | 17.95 | 18.11 | 736,541 | +0.17(+0.95%) |
Oct 28, 2021 | 17.95 | 18.00 | 17.86 | 17.94 | 512,944 | +0.00(+0.00%) |
Oct 27, 2021 | 17.91 | 18.00 | 17.93 | 17.94 | 629,201 | -0.02(-0.11%) |
Oct 26, 2021 | 17.91 | 17.97 | 17.96 | 572,402 | +0.05(+0.28%) | |
Oct 25, 2021 | 17.88 | 17.96 | 17.85 | 17.91 | 518,016 | +0.00(+0.00%) |
Oct 22, 2021 | 17.88 | 17.94 | 17.80 | 17.91 | 655,310 | +0.05(+0.28%) |
Oct 21, 2021 | 17.75 | 17.91 | 17.75 | 17.86 | 2,924,769 | +0.11(+0.62%) |
Oct 20, 2021 | 17.65 | 17.75 | 17.61 | 17.75 | 375,698 | +0.08(+0.45%) |
Oct 19, 2021 | 17.58 | 17.75 | 17.51 | 17.67 | 658,222 | +0.12(+0.68%) |
Oct 18, 2021 | 17.50 | 17.57 | 17.49 | 17.55 | 747,842 | +0.05(+0.29%) |
Oct 15, 2021 | 17.65 | 17.70 | 17.50 | 17.50 | 1,051,891 | -0.08(-0.46%) |
Oct 14, 2021 | 17.54 | 17.66 | 17.49 | 17.58 | 797,479 | +0.03(+0.17%) |
Oct 13, 2021 | 17.60 | 17.68 | 17.55 | 17.55 | 2,871,816 | -0.21(-1.18%) |
Oct 12, 2021 | 17.87 | 17.90 | 17.75 | 17.76 | 2,036,492 | -0.15(-0.84%) |
Oct 11, 2021 | 17.79 | 17.91 | 17.73 | 17.91 | 685,672 | +0.15(+0.84%) |
Oct 08, 2021 | 17.87 | 17.93 | 17.69 | 17.76 | 2,044,223 | -0.11(-0.62%) |
Oct 07, 2021 | 17.66 | 17.88 | 17.62 | 17.87 | 803,079 | +0.25(+1.42%) |
Oct 06, 2021 | 17.72 | 17.77 | 17.60 | 17.62 | 1,193,778 | -0.12(-0.68%) |
Oct 05, 2021 | 17.62 | 17.82 | 17.60 | 17.74 | 892,355 | +0.08(+0.45%) |
Oct 04, 2021 | 17.61 | 17.68 | 17.52 | 17.66 | 1,163,028 | +0.02(+0.11%) |
Oct 01, 2021 | 17.57 | 17.76 | 17.53 | 17.64 | 1,600,993 | +0.08(+0.46%) |
Sep 30, 2021 | 17.84 | 17.84 | 17.46 | 17.56 | 2,311,734 | -0.21(-1.18%) |
Sep 29, 2021 | 17.80 | 17.88 | 17.75 | 17.77 | 1,018,281 | -0.03(-0.17%) |
Sep 28, 2021 | 17.64 | 17.86 | 17.59 | 17.80 | 1,049,891 | +0.07(+0.39%) |
Sep 27, 2021 | 17.56 | 17.77 | 17.52 | 17.73 | 1,250,808 | +0.20(+1.14%) |
Sep 24, 2021 | 17.38 | 17.55 | 17.38 | 17.53 | 703,943 | +0.08(+0.46%) |
Sep 23, 2021 | 17.47 | 17.65 | 17.39 | 17.45 | 1,817,071 | -0.04(-0.23%) |
Sep 22, 2021 | 17.29 | 17.50 | 17.29 | 17.49 | 1,467,450 | +0.20(+1.16%) |
Sep 21, 2021 | 17.30 | 17.34 | 17.25 | 17.29 | 1,400,082 | -0.01(-0.06%) |
Sep 20, 2021 | 17.25 | 17.34 | 17.22 | 17.30 | 2,067,305 | -0.04(-0.23%) |
Sep 17, 2021 | 17.35 | 17.36 | 17.22 | 17.34 | 2,606,060 | +0.04(+0.23%) |
Sep 16, 2021 | 17.40 | 17.40 | 17.28 | 17.30 | 1,537,529 | -0.13(-0.75%) |
Sep 15, 2021 | 17.33 | 17.45 | 17.26 | 17.43 | 1,028,373 | +0.07(+0.40%) |
Sep 14, 2021 | 17.33 | 17.42 | 17.30 | 17.36 | 3,320,533 | +0.16(+0.93%) |
Sep 13, 2021 | 17.33 | 17.39 | 17.20 | 17.20 | 1,582,882 | -0.09(-0.52%) |
Sep 10, 2021 | 17.37 | 17.37 | 16.91 | 17.29 | 1,993,418 | -0.04(-0.23%) |
Sep 09, 2021 | 17.36 | 17.39 | 17.28 | 17.33 | 1,822,085 | -0.02(-0.12%) |
Sep 08, 2021 | 17.34 | 17.41 | 17.28 | 17.35 | 1,813,268 | +0.01(+0.06%) |
Sep 07, 2021 | 17.37 | 17.41 | 17.31 | 17.34 | 2,520,549 | -0.04(-0.23%) |
Sep 03, 2021 | 17.40 | 17.44 | 17.33 | 17.38 | 2,220,974 | +0.04(+0.23%) |
Sep 02, 2021 | 17.42 | 17.48 | 17.34 | 17.34 | 1,933,429 | -0.05(-0.29%) |
Sep 01, 2021 | 17.29 | 17.40 | 17.24 | 17.39 | 1,902,018 | +0.16(+0.93%) |
Aug 31, 2021 | 17.21 | 17.35 | 17.21 | 17.23 | 2,454,166 | -0.04(-0.23%) |
Aug 30, 2021 | 17.32 | 17.38 | 17.03 | 17.27 | 3,148,432 | -0.05(-0.29%) |
Aug 27, 2021 | 17.38 | 17.48 | 17.30 | 17.32 | 5,260,559 | -0.07(-0.40%) |
Aug 26, 2021 | 17.38 | 17.50 | 17.25 | 17.39 | 4,995,792 | +0.05(+0.29%) |
Aug 25, 2021 | 17.50 | 17.62 | 17.30 | 17.34 | 7,574,703 | -0.14(-0.80%) |
Aug 24, 2021 | 17.61 | 17.65 | 17.46 | 17.48 | 14,899,387 | -0.11(-0.63%) |
Aug 23, 2021 | 17.72 | 17.76 | 17.37 | 17.59 | 69,917,688 | +11.50(+188.83%) |
Aug 20, 2021 | 5.830 | 6.160 | 5.800 | 6.090 | 470,070 | +0.23(+3.92%) |
Aug 19, 2021 | 6.270 | 6.320 | 5.840 | 5.860 | 760,670 | -0.49(-7.72%) |
Aug 18, 2021 | 6.230 | 6.550 | 6.230 | 6.350 | 592,969 | +0.10(+1.60%) |
Aug 17, 2021 | 6.330 | 6.330 | 6.000 | 6.250 | 1,015,455 | -0.14(-2.19%) |
Aug 16, 2021 | 6.260 | 6.540 | 6.050 | 6.390 | 818,633 | +0.16(+2.57%) |
Aug 13, 2021 | 6.180 | 6.490 | 6.000 | 6.230 | 766,097 | +0.13(+2.13%) |
Aug 12, 2021 | 6.300 | 6.320 | 5.990 | 6.100 | 763,331 | -0.18(-2.87%) |
Aug 11, 2021 | 6.420 | 6.420 | 6.110 | 6.280 | 669,981 | -0.10(-1.57%) |
Aug 10, 2021 | 6.430 | 6.460 | 6.170 | 6.380 | 710,554 | -0.04(-0.62%) |
Aug 09, 2021 | 6.550 | 6.650 | 6.420 | 6.420 | 540,042 | -0.16(-2.43%) |
Aug 06, 2021 | 6.850 | 6.850 | 6.459 | 6.580 | 567,909 | -0.12(-1.79%) |
Aug 05, 2021 | 6.530 | 6.830 | 6.470 | 6.700 | 1,563,129 | +0.21(+3.24%) |
Aug 04, 2021 | 6.490 | 6.645 | 6.417 | 6.490 | 860,419 | +0.00(+0.00%) |
Aug 03, 2021 | 6.420 | 6.590 | 6.350 | 6.490 | 725,528 | +0.07(+1.09%) |
Aug 02, 2021 | 6.510 | 6.600 | 6.400 | 6.420 | 541,202 | -0.11(-1.68%) |
Jul 30, 2021 | 6.620 | 6.780 | 6.425 | 6.530 | 725,227 | -0.12(-1.80%) |
Jul 29, 2021 | 6.910 | 6.945 | 6.590 | 6.650 | 626,748 | -0.17(-2.49%) |
Jul 28, 2021 | 6.590 | 6.965 | 6.540 | 6.820 | 805,390 | +0.29(+4.44%) |
Jul 27, 2021 | 6.770 | 6.980 | 6.490 | 6.530 | 1,331,487 | -0.27(-3.97%) |
Jul 26, 2021 | 7.230 | 7.230 | 6.720 | 6.800 | 1,184,201 | -0.40(-5.56%) |
Jul 23, 2021 | 7.410 | 7.410 | 7.095 | 7.200 | 619,278 | -0.18(-2.44%) |
Jul 22, 2021 | 7.810 | 7.850 | 7.340 | 7.380 | 534,837 | -0.46(-5.87%) |
Jul 21, 2021 | 7.780 | 8.020 | 7.665 | 7.840 | 624,164 | +0.17(+2.22%) |
Jul 20, 2021 | 7.430 | 7.730 | 7.370 | 7.670 | 1,373,119 | +0.21(+2.82%) |
Jul 19, 2021 | 7.400 | 7.610 | 7.320 | 7.460 | 656,169 | -0.04(-0.53%) |
Jul 16, 2021 | 7.910 | 7.960 | 7.450 | 7.500 | 1,233,705 | -0.30(-3.85%) |
Jul 15, 2021 | 7.830 | 7.920 | 7.450 | 7.800 | 989,617 | -0.03(-0.38%) |
Jul 14, 2021 | 8.170 | 8.180 | 7.710 | 7.830 | 918,697 | -0.26(-3.21%) |
Jul 13, 2021 | 8.450 | 8.460 | 7.970 | 8.090 | 712,054 | -0.37(-4.37%) |
Jul 12, 2021 | 8.550 | 8.670 | 8.420 | 8.460 | 663,181 | -0.04(-0.47%) |
Jul 09, 2021 | 8.670 | 8.670 | 8.360 | 8.500 | 613,363 | -0.13(-1.51%) |
Jul 08, 2021 | 8.490 | 8.765 | 8.460 | 8.630 | 670,103 | -0.22(-2.49%) |
Jul 07, 2021 | 9.000 | 9.066 | 8.510 | 8.850 | 744,344 | -0.12(-1.34%) |
Jul 06, 2021 | 9.740 | 9.820 | 8.960 | 8.970 | 722,201 | -0.73(-7.53%) |
Jul 02, 2021 | 9.890 | 9.990 | 9.670 | 9.700 | 429,129 | -0.19(-1.92%) |
Jul 01, 2021 | 9.700 | 10.02 | 9.470 | 9.890 | 827,487 | +0.19(+1.96%) |
Jun 30, 2021 | 9.800 | 9.930 | 9.570 | 9.700 | 1,172,285 | -0.10(-1.02%) |
Jun 29, 2021 | 10.02 | 10.45 | 9.770 | 9.800 | 770,391 | -0.18(-1.80%) |
Jun 28, 2021 | 10.59 | 10.74 | 9.840 | 9.980 | 796,073 | -0.65(-6.11%) |
Jun 25, 2021 | 10.80 | 10.90 | 10.46 | 10.63 | 12,980,573 | -0.14(-1.30%) |
Jun 24, 2021 | 10.30 | 10.91 | 10.28 | 10.77 | 1,182,417 | +0.49(+4.77%) |
Jun 23, 2021 | 9.920 | 10.39 | 9.880 | 10.28 | 753,142 | +0.35(+3.52%) |
Jun 22, 2021 | 10.18 | 10.50 | 9.810 | 9.930 | 893,204 | -0.24(-2.36%) |
Jun 21, 2021 | 9.780 | 10.30 | 9.690 | 10.17 | 1,180,295 | +0.36(+3.67%) |
Jun 18, 2021 | 9.810 | 9.950 | 9.500 | 9.810 | 1,602,036 | -0.12(-1.21%) |
Jun 17, 2021 | 9.470 | 9.965 | 9.412 | 9.930 | 1,046,895 | +0.42(+4.42%) |
Jun 16, 2021 | 9.340 | 9.730 | 9.320 | 9.510 | 1,245,857 | +0.09(+0.96%) |
Jun 15, 2021 | 9.770 | 9.870 | 9.340 | 9.420 | 780,746 | -0.35(-3.58%) |
Jun 14, 2021 | 9.710 | 9.920 | 9.560 | 9.770 | 845,484 | +0.03(+0.31%) |
Jun 11, 2021 | 9.700 | 9.960 | 9.550 | 9.740 | 754,650 | +0.04(+0.41%) |
Jun 10, 2021 | 10.11 | 10.25 | 9.500 | 9.700 | 883,520 | -0.40(-3.96%) |
Jun 09, 2021 | 9.850 | 10.34 | 9.580 | 10.10 | 1,459,788 | +0.42(+4.34%) |
Jun 08, 2021 | 9.600 | 9.710 | 9.240 | 9.680 | 1,393,334 | +0.20(+2.11%) |
Jun 07, 2021 | 8.220 | 9.740 | 8.200 | 9.480 | 3,552,398 | +1.35(+16.61%) |
Jun 04, 2021 | 8.250 | 8.340 | 8.130 | 8.130 | 502,851 | -0.10(-1.22%) |
Jun 03, 2021 | 8.100 | 8.258 | 8.050 | 8.230 | 663,843 | +0.11(+1.35%) |
Jun 02, 2021 | 8.090 | 8.130 | 8.000 | 8.120 | 460,612 | +0.10(+1.25%) |
Jun 01, 2021 | 8.030 | 8.210 | 7.970 | 8.020 | 937,857 | +0.05(+0.63%) |
May 28, 2021 | 8.070 | 8.200 | 7.890 | 7.970 | 419,995 | -0.05(-0.62%) |
May 27, 2021 | 7.830 | 8.030 | 7.740 | 8.020 | 695,926 | +0.25(+3.22%) |
May 26, 2021 | 7.500 | 7.870 | 7.500 | 7.770 | 736,237 | +0.29(+3.88%) |
May 25, 2021 | 7.940 | 8.160 | 7.465 | 7.480 | 1,956,906 | -0.54(-6.73%) |
May 24, 2021 | 8.250 | 8.270 | 7.820 | 8.020 | 1,202,596 | -0.27(-3.26%) |
May 21, 2021 | 8.440 | 8.597 | 8.210 | 8.290 | 950,453 | -0.12(-1.43%) |
May 20, 2021 | 8.610 | 8.780 | 8.360 | 8.410 | 953,025 | -0.19(-2.21%) |
May 19, 2021 | 8.530 | 8.880 | 8.400 | 8.600 | 698,827 | -0.10(-1.15%) |
May 18, 2021 | 8.820 | 9.000 | 8.700 | 8.700 | 729,120 | -0.08(-0.91%) |
May 17, 2021 | 8.720 | 8.950 | 8.600 | 8.780 | 588,840 | +0.13(+1.56%) |
May 14, 2021 | 8.500 | 8.770 | 8.430 | 8.645 | 667,900 | +0.20(+2.31%) |
May 13, 2021 | 9.130 | 9.300 | 8.360 | 8.450 | 1,166,701 | -0.55(-6.11%) |
May 12, 2021 | 9.010 | 9.380 | 8.960 | 9.000 | 873,980 | -0.11(-1.21%) |
May 11, 2021 | 9.100 | 9.420 | 8.950 | 9.110 | 1,030,648 | -0.15(-1.62%) |
May 10, 2021 | 9.470 | 9.580 | 9.240 | 9.260 | 773,658 | -0.33(-3.44%) |
May 07, 2021 | 9.300 | 9.790 | 9.300 | 9.590 | 1,278,037 | +0.30(+3.23%) |
May 06, 2021 | 9.800 | 9.920 | 9.080 | 9.290 | 1,488,960 | -0.69(-6.91%) |
May 05, 2021 | 9.250 | 10.15 | 9.110 | 9.980 | 2,110,917 | +0.77(+8.36%) |
May 04, 2021 | 9.360 | 9.440 | 8.880 | 9.210 | 1,597,933 | -0.23(-2.44%) |