Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 15.25 | 15.30 | 14.69 | 15.01 | 518,218 | -0.36(-2.32%) |
Oct 28, 2021 | 15.13 | 15.39 | 15.05 | 15.36 | 360,425 | +0.09(+0.61%) |
Oct 27, 2021 | 15.95 | 15.98 | 15.26 | 15.27 | 483,493 | -0.67(-4.20%) |
Oct 26, 2021 | 15.77 | 15.94 | 542,821 | +0.20(+1.29%) | ||
Oct 25, 2021 | 15.33 | 15.80 | 15.33 | 15.74 | 713,117 | +0.41(+2.71%) |
Oct 22, 2021 | 15.50 | 15.50 | 15.08 | 15.32 | 551,909 | -0.12(-0.77%) |
Oct 21, 2021 | 14.97 | 15.47 | 15.08 | 15.44 | 1,042,462 | +0.36(+2.42%) |
Oct 20, 2021 | 14.77 | 15.24 | 14.72 | 15.08 | 501,937 | +0.39(+2.65%) |
Oct 19, 2021 | 14.94 | 15.05 | 14.67 | 14.69 | 376,772 | -0.25(-1.70%) |
Oct 18, 2021 | 14.47 | 15.05 | 14.42 | 14.94 | 517,725 | +0.36(+2.50%) |
Oct 15, 2021 | 14.58 | 14.84 | 14.43 | 14.58 | 819,559 | +0.06(+0.41%) |
Oct 14, 2021 | 14.91 | 15.04 | 14.44 | 14.52 | 720,355 | -0.21(-1.44%) |
Oct 13, 2021 | 15.27 | 15.27 | 14.53 | 14.73 | 917,022 | -0.44(-2.90%) |
Oct 12, 2021 | 16.25 | 16.36 | 15.16 | 15.17 | 1,059,117 | -1.17(-7.15%) |
Oct 11, 2021 | 16.37 | 16.59 | 16.12 | 16.34 | 208,210 | -0.03(-0.16%) |
Oct 08, 2021 | 16.39 | 16.52 | 16.30 | 16.36 | 408,423 | -0.03(-0.21%) |
Oct 07, 2021 | 16.30 | 16.57 | 16.15 | 16.40 | 649,400 | +0.22(+1.36%) |
Oct 06, 2021 | 16.29 | 16.29 | 15.69 | 16.18 | 629,440 | -0.29(-1.75%) |
Oct 05, 2021 | 16.49 | 16.72 | 16.32 | 16.46 | 760,739 | +0.03(+0.15%) |
Oct 04, 2021 | 16.68 | 16.68 | 16.38 | 16.44 | 484,555 | -0.31(-1.87%) |
Oct 01, 2021 | 16.74 | 16.90 | 16.70 | 16.75 | 374,949 | +0.01(+0.05%) |
Sep 30, 2021 | 16.83 | 16.91 | 16.53 | 16.74 | 565,392 | +0.04(+0.25%) |
Sep 29, 2021 | 16.76 | 16.87 | 16.58 | 16.70 | 530,936 | -0.02(-0.10%) |
Sep 28, 2021 | 16.95 | 16.96 | 16.67 | 16.72 | 375,779 | -0.35(-2.03%) |
Sep 27, 2021 | 16.95 | 17.10 | 16.78 | 17.07 | 349,198 | +0.11(+0.65%) |
Sep 24, 2021 | 17.18 | 17.19 | 16.86 | 16.96 | 517,022 | -0.33(-1.91%) |
Sep 23, 2021 | 17.51 | 17.51 | 17.13 | 17.29 | 347,782 | -0.08(-0.49%) |
Sep 22, 2021 | 17.14 | 17.52 | 17.14 | 17.37 | 242,611 | +0.37(+2.19%) |
Sep 21, 2021 | 17.29 | 17.33 | 17.00 | 17.00 | 373,897 | -0.24(-1.38%) |
Sep 20, 2021 | 17.15 | 17.41 | 17.07 | 17.24 | 495,597 | -0.30(-1.69%) |
Sep 17, 2021 | 17.52 | 17.66 | 17.47 | 17.53 | 239,140 | -0.05(-0.29%) |
Sep 16, 2021 | 17.53 | 17.72 | 17.35 | 17.58 | 323,019 | +0.04(+0.24%) |
Sep 15, 2021 | 17.26 | 17.71 | 17.15 | 17.54 | 209,476 | +0.27(+1.57%) |
Sep 14, 2021 | 17.21 | 17.48 | 17.21 | 17.27 | 482,877 | -0.01(-0.05%) |
Sep 13, 2021 | 17.19 | 17.34 | 17.14 | 17.28 | 276,149 | +0.22(+1.29%) |
Sep 10, 2021 | 16.90 | 17.23 | 16.90 | 17.06 | 305,767 | +0.29(+1.72%) |
Sep 09, 2021 | 16.75 | 16.87 | 16.44 | 16.77 | 532,426 | -0.06(-0.35%) |
Sep 08, 2021 | 17.30 | 17.30 | 16.61 | 16.83 | 589,086 | -0.53(-3.07%) |
Sep 07, 2021 | 17.31 | 17.46 | 17.18 | 17.36 | 476,429 | +0.11(+0.64%) |
Sep 03, 2021 | 17.53 | 17.54 | 17.23 | 17.25 | 330,614 | -0.16(-0.92%) |
Sep 02, 2021 | 17.96 | 18.00 | 17.35 | 17.41 | 865,379 | -0.58(-3.25%) |
Sep 01, 2021 | 17.85 | 18.22 | 17.85 | 18.00 | 499,456 | +0.17(+0.95%) |
Aug 31, 2021 | 17.70 | 17.84 | 17.62 | 17.83 | 799,429 | +0.14(+0.77%) |
Aug 30, 2021 | 17.45 | 17.80 | 16.97 | 17.69 | 263,432 | +0.23(+1.31%) |
Aug 27, 2021 | 17.53 | 17.63 | 17.23 | 17.46 | 355,388 | -0.07(-0.39%) |
Aug 26, 2021 | 17.79 | 17.80 | 17.53 | 17.53 | 196,622 | -0.21(-1.19%) |
Aug 25, 2021 | 17.68 | 17.76 | 17.55 | 17.74 | 325,192 | +0.07(+0.38%) |
Aug 24, 2021 | 17.59 | 17.79 | 17.40 | 17.68 | 442,527 | +0.19(+1.07%) |
Aug 23, 2021 | 17.17 | 17.52 | 17.13 | 17.49 | 439,853 | +0.32(+1.87%) |
Aug 20, 2021 | 17.16 | 17.22 | 16.93 | 17.17 | 400,401 | +0.02(+0.10%) |
Aug 19, 2021 | 17.00 | 17.19 | 16.86 | 17.15 | 721,394 | +0.04(+0.25%) |
Aug 18, 2021 | 16.92 | 17.22 | 16.80 | 17.11 | 573,464 | +0.22(+1.30%) |
Aug 17, 2021 | 16.63 | 16.63 | 16.63 | 16.89 | 511,182 | +0.11(+0.66%) |
Aug 16, 2021 | 17.02 | 17.02 | 16.66 | 16.78 | 199,930 | -0.29(-1.69%) |
Aug 13, 2021 | 16.98 | 17.20 | 16.95 | 17.07 | 281,382 | +0.08(+0.45%) |
Aug 12, 2021 | 16.94 | 17.20 | 16.75 | 16.99 | 633,484 | +0.03(+0.20%) |
Aug 11, 2021 | 16.73 | 17.04 | 16.58 | 16.96 | 416,376 | +0.20(+1.21%) |
Aug 10, 2021 | 16.34 | 16.94 | 16.22 | 16.75 | 705,603 | +0.37(+2.28%) |
Aug 09, 2021 | 16.39 | 16.46 | 16.19 | 16.38 | 377,105 | -0.03(-0.15%) |
Aug 06, 2021 | 16.08 | 16.45 | 16.01 | 16.41 | 2,092,718 | +0.37(+2.32%) |
Aug 05, 2021 | 15.99 | 16.14 | 15.89 | 16.03 | 351,618 | +0.09(+0.58%) |
Aug 04, 2021 | 15.74 | 16.02 | 15.65 | 15.94 | 515,048 | +0.18(+1.13%) |
Aug 03, 2021 | 15.84 | 16.02 | 15.62 | 15.76 | 603,848 | -0.17(-1.06%) |