Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 16.02 | 17.60 | 15.98 | 17.20 | 92,222 | +0.94(+5.78%) |
Oct 28, 2021 | 16.35 | 16.61 | 16.03 | 16.26 | 41,124 | -0.01(-0.06%) |
Oct 27, 2021 | 16.32 | 17.03 | 16.03 | 16.27 | 75,648 | -0.19(-1.15%) |
Oct 26, 2021 | 16.62 | 16.46 | 28,026 | -0.07(-0.42%) | ||
Oct 25, 2021 | 17.02 | 17.02 | 16.35 | 16.53 | 36,689 | -0.55(-3.22%) |
Oct 22, 2021 | 16.01 | 17.21 | 16.01 | 17.08 | 35,151 | +0.41(+2.46%) |
Oct 21, 2021 | 16.56 | 16.94 | 16.34 | 16.67 | 56,383 | +0.11(+0.66%) |
Oct 20, 2021 | 17.14 | 17.30 | 16.39 | 16.56 | 25,910 | -0.61(-3.55%) |
Oct 19, 2021 | 16.45 | 17.31 | 16.19 | 17.17 | 62,231 | +0.71(+4.31%) |
Oct 18, 2021 | 17.04 | 17.16 | 16.27 | 16.46 | 33,653 | -0.56(-3.29%) |
Oct 15, 2021 | 17.46 | 17.46 | 16.52 | 17.02 | 40,472 | -0.13(-0.76%) |
Oct 14, 2021 | 17.14 | 17.73 | 16.94 | 17.15 | 48,448 | -0.09(-0.52%) |
Oct 13, 2021 | 16.97 | 17.33 | 16.86 | 17.24 | 38,379 | +0.30(+1.77%) |
Oct 12, 2021 | 15.90 | 17.07 | 15.87 | 16.94 | 59,099 | +1.04(+6.54%) |
Oct 11, 2021 | 15.98 | 16.24 | 15.55 | 15.90 | 33,959 | +0.02(+0.13%) |
Oct 08, 2021 | 17.09 | 17.09 | 15.82 | 15.88 | 56,894 | -1.24(-7.24%) |
Oct 07, 2021 | 17.01 | 17.24 | 16.58 | 17.12 | 61,286 | +0.18(+1.06%) |
Oct 06, 2021 | 16.76 | 17.16 | 16.42 | 16.94 | 38,003 | -0.03(-0.18%) |
Oct 05, 2021 | 16.81 | 17.25 | 16.66 | 16.97 | 63,920 | +0.18(+1.07%) |
Oct 04, 2021 | 16.92 | 17.08 | 16.44 | 16.79 | 49,103 | -0.30(-1.76%) |
Oct 01, 2021 | 17.02 | 17.51 | 16.43 | 17.09 | 65,836 | +0.27(+1.61%) |
Sep 30, 2021 | 17.08 | 17.19 | 16.52 | 16.82 | 53,262 | -0.19(-1.12%) |
Sep 29, 2021 | 17.07 | 17.30 | 16.80 | 17.01 | 65,088 | -0.06(-0.35%) |
Sep 28, 2021 | 17.73 | 17.73 | 16.84 | 17.07 | 59,228 | -0.87(-4.85%) |
Sep 27, 2021 | 16.92 | 18.25 | 16.26 | 17.94 | 86,654 | +0.99(+5.84%) |
Sep 24, 2021 | 16.92 | 17.34 | 16.75 | 16.95 | 38,031 | -0.19(-1.11%) |
Sep 23, 2021 | 16.96 | 17.26 | 16.60 | 17.14 | 41,614 | +0.16(+0.94%) |
Sep 22, 2021 | 16.20 | 17.55 | 16.00 | 16.98 | 73,178 | +0.84(+5.20%) |
Sep 21, 2021 | 16.24 | 16.48 | 15.97 | 16.14 | 23,975 | +0.20(+1.25%) |
Sep 20, 2021 | 16.37 | 17.15 | 15.87 | 15.94 | 68,946 | -0.74(-4.44%) |
Sep 17, 2021 | 16.13 | 16.84 | 15.98 | 16.68 | 156,089 | +0.64(+3.99%) |
Sep 16, 2021 | 15.23 | 16.11 | 15.11 | 16.04 | 52,461 | +0.81(+5.32%) |
Sep 15, 2021 | 15.19 | 15.52 | 15.06 | 15.23 | 71,493 | +0.09(+0.59%) |
Sep 14, 2021 | 15.75 | 15.89 | 15.02 | 15.14 | 131,851 | -0.63(-3.99%) |
Sep 13, 2021 | 16.07 | 16.32 | 15.48 | 15.77 | 91,835 | -0.21(-1.31%) |
Sep 10, 2021 | 16.30 | 16.65 | 15.87 | 15.98 | 83,350 | -0.41(-2.50%) |
Sep 09, 2021 | 16.42 | 16.94 | 16.15 | 16.39 | 68,170 | -0.08(-0.49%) |
Sep 08, 2021 | 16.65 | 17.17 | 16.38 | 16.47 | 70,175 | -0.56(-3.29%) |
Sep 07, 2021 | 17.92 | 17.99 | 16.72 | 17.03 | 99,009 | -0.89(-4.97%) |
Sep 03, 2021 | 18.26 | 18.49 | 17.69 | 17.92 | 61,254 | -0.47(-2.56%) |
Sep 02, 2021 | 18.20 | 18.63 | 18.19 | 18.39 | 75,720 | +0.28(+1.55%) |
Sep 01, 2021 | 17.55 | 18.16 | 17.55 | 18.11 | 48,521 | +0.49(+2.78%) |
Aug 31, 2021 | 17.75 | 18.20 | 17.41 | 17.62 | 62,393 | -0.05(-0.28%) |
Aug 30, 2021 | 17.05 | 17.77 | 17.01 | 17.67 | 173,777 | +0.68(+4.00%) |
Aug 27, 2021 | 15.25 | 17.30 | 15.20 | 16.99 | 237,482 | +1.78(+11.70%) |
Aug 26, 2021 | 15.18 | 15.55 | 15.18 | 15.21 | 39,978 | -0.01(-0.07%) |
Aug 25, 2021 | 15.14 | 15.59 | 15.01 | 15.22 | 71,691 | +0.09(+0.59%) |
Aug 24, 2021 | 15.01 | 15.37 | 14.68 | 15.13 | 65,657 | +0.18(+1.20%) |
Aug 23, 2021 | 14.38 | 14.99 | 14.38 | 14.95 | 75,541 | +0.64(+4.47%) |
Aug 20, 2021 | 14.33 | 14.49 | 14.19 | 14.31 | 171,598 | -0.11(-0.76%) |
Aug 19, 2021 | 14.52 | 14.68 | 14.37 | 14.42 | 144,900 | -0.21(-1.44%) |
Aug 18, 2021 | 14.78 | 14.92 | 14.63 | 14.63 | 70,817 | -0.17(-1.15%) |
Aug 17, 2021 | 14.81 | 15.16 | 14.63 | 14.80 | 80,050 | -0.13(-0.87%) |
Aug 16, 2021 | 15.06 | 15.23 | 14.87 | 14.93 | 69,431 | -0.20(-1.32%) |
Aug 13, 2021 | 15.49 | 15.51 | 15.09 | 15.13 | 63,274 | -0.31(-2.01%) |
Aug 12, 2021 | 15.46 | 15.55 | 15.24 | 15.44 | 90,312 | +0.04(+0.26%) |
Aug 11, 2021 | 15.31 | 15.47 | 15.16 | 15.40 | 230,102 | +0.08(+0.52%) |
Aug 10, 2021 | 15.43 | 15.51 | 15.11 | 15.32 | 106,471 | -0.11(-0.71%) |
Aug 09, 2021 | 15.51 | 15.75 | 15.32 | 15.43 | 83,053 | +0.00(+0.00%) |
Aug 06, 2021 | 15.66 | 15.66 | 15.24 | 15.43 | 109,462 | -0.11(-0.71%) |
Aug 05, 2021 | 15.57 | 15.91 | 15.31 | 15.54 | 105,494 | +0.24(+1.57%) |
Aug 04, 2021 | 15.41 | 16.86 | 15.20 | 15.30 | 311,465 | -0.41(-2.61%) |
Aug 03, 2021 | 15.50 | 15.72 | 15.17 | 15.71 | 89,444 | +0.08(+0.51%) |