Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 17.27 | 17.30 | 16.75 | 17.00 | 1,909,676 | -0.27(-1.56%) |
Oct 28, 2021 | 17.10 | 17.31 | 16.95 | 17.26 | 1,721,838 | +0.10(+0.59%) |
Oct 27, 2021 | 17.57 | 17.85 | 17.13 | 17.16 | 2,074,094 | -0.66(-3.69%) |
Oct 26, 2021 | 17.84 | 17.82 | 1,744,410 | +0.03(+0.16%) | ||
Oct 25, 2021 | 17.58 | 17.98 | 17.55 | 17.79 | 3,278,585 | +0.52(+3.00%) |
Oct 22, 2021 | 17.08 | 17.30 | 16.85 | 17.27 | 1,569,946 | +0.30(+1.75%) |
Oct 21, 2021 | 17.30 | 17.31 | 16.80 | 16.98 | 1,587,783 | -0.43(-2.45%) |
Oct 20, 2021 | 16.92 | 17.41 | 16.82 | 17.40 | 1,768,346 | +0.31(+1.79%) |
Oct 19, 2021 | 17.09 | 17.26 | 16.87 | 17.10 | 1,995,501 | +0.06(+0.38%) |
Oct 18, 2021 | 17.21 | 17.57 | 16.85 | 17.03 | 4,121,040 | +0.08(+0.49%) |
Oct 15, 2021 | 17.25 | 17.37 | 16.93 | 16.95 | 1,461,588 | -0.06(-0.33%) |
Oct 14, 2021 | 17.06 | 17.19 | 16.83 | 17.00 | 929,855 | +0.23(+1.38%) |
Oct 13, 2021 | 16.68 | 16.85 | 16.36 | 16.77 | 2,086,110 | -0.08(-0.49%) |
Oct 12, 2021 | 16.91 | 17.14 | 16.66 | 16.86 | 1,950,466 | -0.08(-0.49%) |
Oct 11, 2021 | 17.37 | 17.50 | 16.91 | 16.94 | 4,193,958 | -0.13(-0.76%) |
Oct 08, 2021 | 16.80 | 17.16 | 16.80 | 17.07 | 2,089,492 | +0.44(+2.67%) |
Oct 07, 2021 | 16.30 | 16.71 | 16.12 | 16.62 | 1,694,339 | +0.34(+2.10%) |
Oct 06, 2021 | 16.39 | 16.54 | 15.95 | 16.28 | 3,239,489 | -0.50(-2.98%) |
Oct 05, 2021 | 16.84 | 17.10 | 16.40 | 16.78 | 6,389,821 | +0.21(+1.29%) |
Oct 04, 2021 | 16.34 | 16.72 | 16.27 | 16.57 | 2,695,286 | +0.55(+3.41%) |
Oct 01, 2021 | 15.75 | 16.09 | 15.63 | 16.02 | 2,792,690 | +0.43(+2.73%) |
Sep 30, 2021 | 15.70 | 15.83 | 15.37 | 15.60 | 1,828,811 | -0.10(-0.65%) |
Sep 29, 2021 | 15.52 | 15.78 | 15.34 | 15.70 | 1,466,285 | +0.05(+0.30%) |
Sep 28, 2021 | 16.10 | 16.12 | 15.60 | 15.65 | 2,223,850 | -0.16(-1.00%) |
Sep 27, 2021 | 15.13 | 15.86 | 15.13 | 15.81 | 2,690,919 | +1.10(+7.49%) |
Sep 24, 2021 | 14.49 | 14.88 | 14.47 | 14.71 | 1,742,298 | +0.10(+0.70%) |
Sep 23, 2021 | 14.09 | 14.66 | 13.99 | 14.61 | 1,685,528 | +0.65(+4.64%) |
Sep 22, 2021 | 13.75 | 14.13 | 13.74 | 13.96 | 2,062,315 | +0.51(+3.77%) |
Sep 21, 2021 | 13.64 | 13.71 | 13.20 | 13.45 | 860,384 | -0.01(-0.07%) |
Sep 20, 2021 | 13.48 | 13.69 | 13.22 | 13.46 | 1,727,154 | -0.53(-3.76%) |
Sep 17, 2021 | 14.10 | 14.30 | 13.95 | 13.99 | 1,272,590 | -0.18(-1.30%) |
Sep 16, 2021 | 14.24 | 14.26 | 13.95 | 14.17 | 1,256,459 | -0.17(-1.16%) |
Sep 15, 2021 | 13.78 | 14.35 | 13.78 | 14.34 | 1,561,236 | +0.84(+6.22%) |
Sep 14, 2021 | 13.95 | 13.97 | 13.39 | 13.50 | 1,306,235 | -0.30(-2.20%) |
Sep 13, 2021 | 13.48 | 13.88 | 13.48 | 13.80 | 1,728,335 | +0.59(+4.47%) |
Sep 10, 2021 | 13.56 | 13.59 | 13.21 | 13.21 | 801,325 | -0.10(-0.76%) |
Sep 09, 2021 | 13.12 | 13.49 | 13.02 | 13.31 | 1,214,022 | +0.09(+0.70%) |
Sep 08, 2021 | 13.41 | 13.57 | 13.18 | 13.22 | 1,511,263 | -0.09(-0.69%) |
Sep 07, 2021 | 13.27 | 13.52 | 13.22 | 13.31 | 915,561 | -0.08(-0.62%) |
Sep 03, 2021 | 13.40 | 13.54 | 13.25 | 13.40 | 2,753,886 | +0.01(+0.07%) |
Sep 02, 2021 | 13.00 | 13.55 | 13.00 | 13.39 | 1,480,795 | +0.54(+4.24%) |
Sep 01, 2021 | 12.84 | 12.91 | 12.72 | 12.84 | 1,227,442 | -0.03(-0.21%) |
Aug 31, 2021 | 12.70 | 13.02 | 12.63 | 12.87 | 1,057,864 | +0.09(+0.72%) |
Aug 30, 2021 | 13.04 | 13.08 | 12.76 | 12.78 | 1,055,765 | -0.18(-1.35%) |
Aug 27, 2021 | 12.48 | 13.06 | 12.48 | 12.95 | 1,365,909 | +0.64(+5.16%) |
Aug 26, 2021 | 12.44 | 12.55 | 12.24 | 12.32 | 1,129,400 | -0.22(-1.76%) |
Aug 25, 2021 | 12.32 | 12.66 | 12.16 | 12.54 | 1,471,309 | +0.26(+2.10%) |
Aug 24, 2021 | 12.13 | 12.35 | 12.09 | 12.28 | 1,028,602 | +0.29(+2.46%) |
Aug 23, 2021 | 11.82 | 12.03 | 11.82 | 11.99 | 2,316,042 | +0.53(+4.67%) |
Aug 20, 2021 | 11.28 | 11.49 | 11.21 | 11.45 | 566,064 | +0.07(+0.65%) |
Aug 19, 2021 | 11.44 | 11.61 | 11.16 | 11.38 | 1,361,570 | -0.35(-2.99%) |
Aug 18, 2021 | 12.11 | 12.23 | 11.70 | 11.73 | 974,602 | -0.33(-2.75%) |
Aug 17, 2021 | 12.08 | 12.36 | 11.97 | 12.06 | 1,520,228 | -0.09(-0.76%) |
Aug 16, 2021 | 12.33 | 12.33 | 12.07 | 12.15 | 1,149,852 | -0.36(-2.87%) |
Aug 13, 2021 | 12.92 | 12.93 | 12.50 | 12.51 | 1,276,815 | -0.44(-3.42%) |
Aug 12, 2021 | 12.94 | 13.09 | 12.73 | 12.95 | 720,670 | -0.05(-0.35%) |
Aug 11, 2021 | 12.85 | 13.00 | 12.62 | 13.00 | 1,288,756 | +0.08(+0.64%) |
Aug 10, 2021 | 12.63 | 12.99 | 12.61 | 12.92 | 785,734 | +0.38(+3.01%) |
Aug 09, 2021 | 12.58 | 12.68 | 12.39 | 12.54 | 1,172,677 | -0.27(-2.09%) |
Aug 06, 2021 | 12.86 | 13.00 | 12.72 | 12.81 | 2,044,491 | +0.12(+0.94%) |
Aug 05, 2021 | 12.56 | 12.98 | 12.56 | 12.69 | 1,228,861 | +0.23(+1.85%) |
Aug 04, 2021 | 12.71 | 12.88 | 12.40 | 12.46 | 1,765,435 | -0.53(-4.12%) |
Aug 03, 2021 | 12.68 | 13.06 | 12.47 | 12.99 | 2,006,478 | +0.26(+2.03%) |