Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 15.95 | 16.36 | 15.95 | 16.04 | 122,760 | +0.13(+0.80%) |
Oct 28, 2021 | 15.45 | 15.99 | 15.45 | 15.91 | 85,155 | +0.42(+2.73%) |
Oct 27, 2021 | 15.49 | 15.74 | 15.19 | 15.49 | 165,843 | +0.01(+0.05%) |
Oct 26, 2021 | 15.49 | 15.48 | 72,853 | -0.03(-0.16%) | ||
Oct 25, 2021 | 14.88 | 15.73 | 14.86 | 15.51 | 135,698 | +0.63(+4.21%) |
Oct 22, 2021 | 14.94 | 14.98 | 14.79 | 14.88 | 70,770 | -0.09(-0.62%) |
Oct 21, 2021 | 14.64 | 15.00 | 14.64 | 14.97 | 54,347 | +0.30(+2.02%) |
Oct 20, 2021 | 14.52 | 14.85 | 14.35 | 14.68 | 129,737 | +0.27(+1.88%) |
Oct 19, 2021 | 14.35 | 14.53 | 14.18 | 14.40 | 145,241 | +0.05(+0.35%) |
Oct 18, 2021 | 14.22 | 14.47 | 14.07 | 14.35 | 69,144 | +0.02(+0.12%) |
Oct 15, 2021 | 13.98 | 14.57 | 13.98 | 14.34 | 106,515 | +0.28(+1.99%) |
Oct 14, 2021 | 14.52 | 14.56 | 13.98 | 14.06 | 97,246 | -0.30(-2.12%) |
Oct 13, 2021 | 14.73 | 14.90 | 14.05 | 14.36 | 244,776 | -0.39(-2.64%) |
Oct 12, 2021 | 14.79 | 14.93 | 14.57 | 14.75 | 108,922 | +0.21(+1.46%) |
Oct 11, 2021 | 14.53 | 14.62 | 14.27 | 14.54 | 88,421 | +0.14(+0.94%) |
Oct 08, 2021 | 14.23 | 14.47 | 13.84 | 14.40 | 100,058 | +0.27(+1.92%) |
Oct 07, 2021 | 14.27 | 14.56 | 13.85 | 14.13 | 123,927 | -0.16(-1.12%) |
Oct 06, 2021 | 14.41 | 14.57 | 13.97 | 14.29 | 110,465 | -0.11(-0.76%) |
Oct 05, 2021 | 14.41 | 14.88 | 14.18 | 14.40 | 113,734 | +0.42(+3.03%) |
Oct 04, 2021 | 14.44 | 14.52 | 13.87 | 13.98 | 108,879 | -0.51(-3.50%) |
Oct 01, 2021 | 14.86 | 15.00 | 14.25 | 14.49 | 234,631 | -0.47(-3.11%) |
Sep 30, 2021 | 14.79 | 15.23 | 14.63 | 14.96 | 198,462 | +0.31(+2.14%) |
Sep 29, 2021 | 14.32 | 14.65 | 14.19 | 14.64 | 140,931 | +0.36(+2.49%) |
Sep 28, 2021 | 13.98 | 14.30 | 13.75 | 14.29 | 152,715 | +0.19(+1.32%) |
Sep 27, 2021 | 13.60 | 14.14 | 13.49 | 14.10 | 201,912 | +0.41(+3.03%) |
Sep 24, 2021 | 13.92 | 13.92 | 13.42 | 13.69 | 158,025 | -0.30(-2.12%) |
Sep 23, 2021 | 14.01 | 14.16 | 13.88 | 13.98 | 113,878 | -0.02(-0.12%) |
Sep 22, 2021 | 13.49 | 14.11 | 13.41 | 14.00 | 197,533 | +0.56(+4.16%) |
Sep 21, 2021 | 13.46 | 13.80 | 13.41 | 13.44 | 220,747 | -0.08(-0.56%) |
Sep 20, 2021 | 13.46 | 13.66 | 13.35 | 13.52 | 368,018 | -0.30(-2.15%) |
Sep 17, 2021 | 14.81 | 14.81 | 13.68 | 13.81 | 1,228,268 | -1.03(-6.96%) |
Sep 16, 2021 | 14.81 | 15.06 | 14.71 | 14.85 | 213,821 | -0.25(-1.68%) |
Sep 15, 2021 | 14.87 | 15.26 | 14.87 | 15.10 | 323,663 | +0.15(+1.02%) |
Sep 14, 2021 | 14.98 | 15.11 | 14.58 | 14.95 | 231,346 | -0.08(-0.56%) |
Sep 13, 2021 | 15.40 | 15.52 | 14.70 | 15.03 | 301,188 | -0.38(-2.47%) |
Sep 10, 2021 | 15.78 | 15.91 | 15.40 | 15.41 | 57,928 | -0.25(-1.57%) |
Sep 09, 2021 | 15.91 | 16.01 | 15.58 | 15.66 | 126,459 | -0.37(-2.32%) |
Sep 08, 2021 | 15.84 | 16.13 | 15.80 | 16.03 | 109,243 | +0.06(+0.37%) |
Sep 07, 2021 | 16.00 | 16.21 | 15.77 | 15.97 | 233,551 | +0.14(+0.91%) |
Sep 03, 2021 | 15.87 | 16.11 | 15.54 | 15.83 | 114,373 | -0.08(-0.48%) |
Sep 02, 2021 | 16.35 | 16.38 | 15.83 | 15.90 | 452,213 | -0.21(-1.31%) |
Sep 01, 2021 | 16.17 | 16.25 | 15.91 | 16.11 | 242,435 | +0.03(+0.16%) |
Aug 31, 2021 | 16.25 | 16.35 | 16.04 | 16.09 | 190,263 | -0.20(-1.25%) |
Aug 30, 2021 | 16.51 | 16.51 | 15.92 | 16.29 | 290,748 | -0.01(-0.05%) |
Aug 27, 2021 | 16.09 | 16.39 | 16.04 | 16.30 | 238,721 | +0.15(+0.94%) |
Aug 26, 2021 | 16.08 | 16.55 | 16.06 | 16.15 | 319,654 | +0.03(+0.21%) |
Aug 25, 2021 | 15.78 | 16.23 | 15.62 | 16.11 | 254,189 | +0.39(+2.48%) |
Aug 24, 2021 | 15.63 | 15.99 | 15.63 | 15.73 | 155,804 | -0.09(-0.59%) |
Aug 23, 2021 | 15.67 | 15.95 | 15.67 | 15.82 | 150,976 | +0.16(+1.03%) |
Aug 20, 2021 | 15.68 | 15.87 | 15.43 | 15.66 | 225,083 | +0.05(+0.33%) |
Aug 19, 2021 | 15.67 | 15.78 | 15.49 | 15.61 | 159,791 | -0.14(-0.86%) |
Aug 18, 2021 | 15.49 | 15.82 | 15.36 | 15.74 | 145,785 | +0.25(+1.64%) |
Aug 17, 2021 | 15.84 | 15.99 | 14.90 | 15.49 | 321,379 | -0.34(-2.14%) |
Aug 16, 2021 | 15.16 | 15.95 | 15.13 | 15.83 | 288,504 | +0.36(+2.35%) |
Aug 13, 2021 | 14.94 | 15.97 | 14.85 | 15.46 | 516,761 | +0.61(+4.10%) |
Aug 12, 2021 | 14.30 | 15.25 | 14.30 | 14.85 | 981,813 | +0.21(+1.45%) |
Aug 11, 2021 | 14.22 | 14.98 | 14.18 | 14.64 | 1,498,354 | +0.68(+4.85%) |
Aug 10, 2021 | 13.50 | 14.15 | 13.41 | 13.96 | 1,193,473 | +0.47(+3.45%) |
Aug 09, 2021 | 13.33 | 13.54 | 13.28 | 13.50 | 484,628 | +0.23(+1.72%) |
Aug 06, 2021 | 13.20 | 13.58 | 13.18 | 13.27 | 489,503 | +0.02(+0.13%) |
Aug 05, 2021 | 13.25 | 13.44 | 13.16 | 13.25 | 468,289 | -0.03(-0.19%) |
Aug 04, 2021 | 13.03 | 13.52 | 12.99 | 13.28 | 434,347 | +0.19(+1.42%) |
Aug 03, 2021 | 13.41 | 13.53 | 12.80 | 13.09 | 376,993 | -0.30(-2.21%) |