Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 15.00 | 15.24 | 14.64 | 14.76 | 3,966 | -0.48(-3.15%) |
Oct 28, 2021 | 14.64 | 15.36 | 14.64 | 15.24 | 6,105 | +0.36(+2.42%) |
Oct 27, 2021 | 14.76 | 15.24 | 14.64 | 14.88 | 5,788 | -0.24(-1.59%) |
Oct 26, 2021 | 14.88 | 15.12 | 1,449 | +0.12(+0.80%) | ||
Oct 25, 2021 | 15.00 | 15.12 | 14.40 | 15.00 | 5,674 | -0.24(-1.57%) |
Oct 22, 2021 | 15.00 | 15.24 | 14.40 | 15.24 | 9,858 | +0.24(+1.60%) |
Oct 21, 2021 | 15.36 | 15.48 | 14.52 | 15.00 | 5,068 | -0.36(-2.34%) |
Oct 20, 2021 | 15.12 | 15.72 | 15.12 | 15.36 | 5,537 | -0.12(-0.78%) |
Oct 19, 2021 | 15.00 | 15.60 | 14.64 | 15.48 | 6,033 | +0.00(+0.00%) |
Oct 18, 2021 | 16.68 | 16.68 | 15.12 | 15.48 | 9,680 | -1.08(-6.52%) |
Oct 15, 2021 | 17.04 | 17.04 | 15.96 | 16.56 | 10,139 | -0.12(-0.72%) |
Oct 14, 2021 | 16.68 | 17.40 | 16.20 | 16.68 | 16,281 | -0.12(-0.71%) |
Oct 13, 2021 | 16.32 | 17.04 | 15.84 | 16.80 | 14,719 | +0.72(+4.48%) |
Oct 12, 2021 | 15.48 | 16.08 | 14.88 | 16.08 | 8,738 | +0.84(+5.51%) |
Oct 11, 2021 | 14.76 | 15.48 | 14.76 | 15.24 | 4,733 | +0.12(+0.79%) |
Oct 08, 2021 | 14.64 | 15.24 | 14.64 | 15.12 | 4,746 | +0.24(+1.61%) |
Oct 07, 2021 | 14.88 | 15.12 | 14.28 | 14.88 | 7,337 | +0.24(+1.64%) |
Oct 06, 2021 | 14.40 | 14.64 | 13.80 | 14.64 | 6,552 | +0.48(+3.39%) |
Oct 05, 2021 | 14.04 | 14.64 | 13.92 | 14.16 | 8,449 | -0.12(-0.84%) |
Oct 04, 2021 | 14.76 | 14.76 | 13.80 | 14.28 | 11,123 | -0.24(-1.65%) |
Oct 01, 2021 | 15.36 | 15.48 | 14.16 | 14.52 | 15,733 | -1.08(-6.92%) |
Sep 30, 2021 | 15.00 | 15.72 | 14.28 | 15.60 | 7,566 | +0.84(+5.69%) |
Sep 29, 2021 | 15.60 | 15.60 | 14.52 | 14.76 | 6,505 | -0.96(-6.11%) |
Sep 28, 2021 | 16.20 | 16.44 | 15.60 | 15.72 | 9,041 | -0.72(-4.38%) |
Sep 27, 2021 | 16.44 | 16.80 | 16.20 | 16.44 | 19,529 | +0.24(+1.48%) |
Sep 24, 2021 | 15.24 | 16.20 | 14.88 | 16.20 | 12,345 | +0.72(+4.65%) |
Sep 23, 2021 | 15.36 | 15.60 | 14.40 | 15.48 | 12,707 | +0.24(+1.57%) |
Sep 22, 2021 | 14.88 | 15.24 | 14.16 | 15.24 | 10,930 | +0.48(+3.25%) |
Sep 21, 2021 | 13.68 | 15.00 | 13.44 | 14.76 | 19,227 | +0.84(+6.03%) |
Sep 20, 2021 | 13.80 | 14.40 | 13.56 | 13.92 | 25,076 | -0.24(-1.69%) |
Sep 17, 2021 | 13.08 | 14.16 | 12.96 | 14.16 | 14,887 | +1.08(+8.26%) |
Sep 16, 2021 | 13.08 | 13.44 | 12.84 | 13.08 | 7,058 | -0.24(-1.80%) |
Sep 15, 2021 | 12.72 | 13.56 | 12.72 | 13.32 | 10,992 | +0.36(+2.78%) |
Sep 14, 2021 | 13.56 | 13.68 | 12.72 | 12.96 | 7,701 | -0.48(-3.57%) |
Sep 13, 2021 | 13.44 | 13.68 | 13.09 | 13.44 | 7,204 | -0.12(-0.88%) |
Sep 10, 2021 | 13.08 | 13.68 | 12.84 | 13.56 | 9,560 | +0.72(+5.61%) |
Sep 09, 2021 | 12.96 | 13.32 | 12.72 | 12.84 | 5,877 | -0.36(-2.73%) |
Sep 08, 2021 | 13.32 | 13.32 | 12.72 | 13.20 | 8,871 | +0.00(+0.00%) |
Sep 07, 2021 | 13.32 | 13.68 | 12.84 | 13.20 | 12,251 | -0.36(-2.65%) |
Sep 03, 2021 | 14.16 | 14.16 | 13.20 | 13.56 | 10,262 | -0.24(-1.74%) |
Sep 02, 2021 | 13.80 | 14.40 | 13.44 | 13.80 | 10,266 | +0.24(+1.77%) |
Sep 01, 2021 | 14.04 | 14.16 | 13.44 | 13.56 | 8,225 | -0.48(-3.42%) |
Aug 31, 2021 | 13.32 | 14.04 | 13.32 | 14.04 | 11,948 | +0.72(+5.41%) |
Aug 30, 2021 | 13.80 | 13.80 | 12.96 | 13.32 | 11,134 | -0.12(-0.89%) |
Aug 27, 2021 | 12.84 | 13.68 | 12.84 | 13.44 | 7,242 | +0.36(+2.75%) |
Aug 26, 2021 | 13.32 | 13.80 | 12.96 | 13.08 | 9,427 | +0.00(+0.00%) |
Aug 25, 2021 | 12.60 | 13.80 | 12.48 | 13.08 | 24,349 | +0.24(+1.87%) |
Aug 24, 2021 | 12.84 | 13.44 | 12.48 | 12.84 | 33,939 | -0.24(-1.83%) |
Aug 23, 2021 | 12.24 | 13.20 | 12.19 | 13.08 | 21,875 | +0.60(+4.81%) |
Aug 20, 2021 | 12.96 | 13.08 | 11.52 | 12.48 | 90,896 | -0.72(-5.45%) |
Aug 19, 2021 | 13.80 | 14.64 | 12.74 | 13.20 | 83,664 | -1.44(-9.84%) |
Aug 18, 2021 | 14.16 | 15.12 | 13.92 | 14.64 | 32,058 | +0.12(+0.83%) |
Aug 17, 2021 | 15.60 | 15.84 | 13.32 | 14.52 | 105,495 | -1.56(-9.70%) |
Aug 16, 2021 | 17.04 | 17.03 | 15.60 | 16.08 | 264,224 | +0.00(+0.00%) |
Aug 13, 2021 | 14.04 | 18.96 | 13.52 | 16.08 | 1,519,086 | +2.64(+19.64%) |
Aug 12, 2021 | 13.56 | 13.56 | 12.88 | 13.44 | 6,270 | -0.24(-1.75%) |
Aug 11, 2021 | 13.68 | 13.80 | 13.56 | 13.68 | 3,480 | +0.00(+0.00%) |
Aug 10, 2021 | 13.44 | 13.92 | 13.08 | 13.68 | 6,457 | +0.12(+0.88%) |
Aug 09, 2021 | 12.84 | 13.68 | 12.72 | 13.56 | 6,992 | +0.60(+4.63%) |
Aug 06, 2021 | 12.96 | 13.44 | 12.72 | 12.96 | 5,313 | -0.24(-1.82%) |
Aug 05, 2021 | 12.60 | 13.44 | 12.60 | 13.20 | 5,093 | +0.24(+1.85%) |
Aug 04, 2021 | 13.32 | 13.68 | 12.44 | 12.96 | 13,165 | -0.48(-3.57%) |
Aug 03, 2021 | 13.44 | 13.80 | 13.32 | 13.44 | 2,977 | -0.24(-1.75%) |