Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 16.12 | 16.43 | 15.82 | 15.85 | 961,408 | -0.27(-1.66%) |
Oct 28, 2021 | 15.21 | 16.46 | 15.21 | 16.12 | 318,474 | +0.91(+5.97%) |
Oct 27, 2021 | 15.17 | 15.33 | 15.06 | 15.21 | 66,121 | +0.04(+0.23%) |
Oct 26, 2021 | 15.17 | 15.17 | 53,273 | +0.00(+0.00%) | ||
Oct 25, 2021 | 15.25 | 15.25 | 15.07 | 15.17 | 66,771 | +0.01(+0.06%) |
Oct 22, 2021 | 15.16 | 15.26 | 15.06 | 15.17 | 76,898 | -0.02(-0.12%) |
Oct 21, 2021 | 15.32 | 15.34 | 15.14 | 15.18 | 37,113 | -0.13(-0.87%) |
Oct 20, 2021 | 15.06 | 15.34 | 15.00 | 15.32 | 61,671 | +0.27(+1.77%) |
Oct 19, 2021 | 14.98 | 15.08 | 14.96 | 15.05 | 46,069 | +0.04(+0.30%) |
Oct 18, 2021 | 14.98 | 15.02 | 14.83 | 15.01 | 55,318 | +0.06(+0.42%) |
Oct 15, 2021 | 15.12 | 15.12 | 14.90 | 14.94 | 80,754 | -0.03(-0.18%) |
Oct 14, 2021 | 15.01 | 15.01 | 14.75 | 14.97 | 92,979 | +0.12(+0.78%) |
Oct 13, 2021 | 14.94 | 14.94 | 14.68 | 14.85 | 79,028 | -0.12(-0.77%) |
Oct 12, 2021 | 14.76 | 15.09 | 14.71 | 14.97 | 76,670 | +0.18(+1.20%) |
Oct 11, 2021 | 14.98 | 15.04 | 14.77 | 14.79 | 53,904 | -0.15(-1.01%) |
Oct 08, 2021 | 14.88 | 15.04 | 14.78 | 14.94 | 58,116 | +0.05(+0.36%) |
Oct 07, 2021 | 14.88 | 14.94 | 14.75 | 14.89 | 74,206 | +0.04(+0.30%) |
Oct 06, 2021 | 14.73 | 14.86 | 14.57 | 14.85 | 56,631 | +0.01(+0.06%) |
Oct 05, 2021 | 14.68 | 14.85 | 14.64 | 14.84 | 86,493 | +0.26(+1.77%) |
Oct 04, 2021 | 14.41 | 14.63 | 14.34 | 14.58 | 99,542 | +0.25(+1.74%) |
Oct 01, 2021 | 13.98 | 14.37 | 13.96 | 14.33 | 120,962 | +0.36(+2.55%) |
Sep 30, 2021 | 13.96 | 14.13 | 13.89 | 13.97 | 130,982 | +0.12(+0.90%) |
Sep 29, 2021 | 13.89 | 13.94 | 13.73 | 13.85 | 63,511 | +0.01(+0.06%) |
Sep 28, 2021 | 13.92 | 14.07 | 13.69 | 13.84 | 97,522 | -0.03(-0.19%) |
Sep 27, 2021 | 13.81 | 14.03 | 13.81 | 13.87 | 90,356 | +0.14(+1.04%) |
Sep 24, 2021 | 13.61 | 13.87 | 13.60 | 13.72 | 59,937 | +0.08(+0.59%) |
Sep 23, 2021 | 13.45 | 13.72 | 13.38 | 13.64 | 48,358 | +0.26(+1.93%) |
Sep 22, 2021 | 13.37 | 13.50 | 13.33 | 13.39 | 38,648 | +0.13(+1.01%) |
Sep 21, 2021 | 13.41 | 13.41 | 13.22 | 13.25 | 37,987 | +0.00(+0.00%) |
Sep 20, 2021 | 13.25 | 13.27 | 13.02 | 13.25 | 78,911 | -0.23(-1.71%) |
Sep 17, 2021 | 13.40 | 13.49 | 13.29 | 13.48 | 240,263 | +0.12(+0.93%) |
Sep 16, 2021 | 13.47 | 13.47 | 13.29 | 13.36 | 35,336 | +0.00(+0.00%) |
Sep 15, 2021 | 13.40 | 13.44 | 13.25 | 13.36 | 46,084 | +0.04(+0.27%) |
Sep 14, 2021 | 13.51 | 13.51 | 13.25 | 13.32 | 73,514 | -0.12(-0.86%) |
Sep 13, 2021 | 13.41 | 13.47 | 13.34 | 13.44 | 53,644 | +0.18(+1.34%) |
Sep 10, 2021 | 13.35 | 13.40 | 13.22 | 13.26 | 53,091 | -0.04(-0.33%) |
Sep 09, 2021 | 13.40 | 13.49 | 13.27 | 13.31 | 71,884 | -0.11(-0.80%) |
Sep 08, 2021 | 13.55 | 13.57 | 13.34 | 13.41 | 44,909 | -0.11(-0.78%) |
Sep 07, 2021 | 13.70 | 13.70 | 13.50 | 13.52 | 42,004 | -0.10(-0.71%) |
Sep 03, 2021 | 13.71 | 13.76 | 13.55 | 13.62 | 37,998 | -0.11(-0.84%) |
Sep 02, 2021 | 13.82 | 13.89 | 13.70 | 13.73 | 41,692 | -0.04(-0.32%) |
Sep 01, 2021 | 13.80 | 13.86 | 13.63 | 13.78 | 33,623 | +0.00(+0.00%) |
Aug 31, 2021 | 13.78 | 13.89 | 13.69 | 13.78 | 36,625 | +0.02(+0.13%) |
Aug 30, 2021 | 14.11 | 14.11 | 13.73 | 13.76 | 56,484 | -0.32(-2.26%) |
Aug 27, 2021 | 13.78 | 14.12 | 13.78 | 14.08 | 89,867 | +0.34(+2.44%) |
Aug 26, 2021 | 14.01 | 14.01 | 13.72 | 13.74 | 42,296 | -0.20(-1.46%) |
Aug 25, 2021 | 13.82 | 14.07 | 13.82 | 13.94 | 62,493 | +0.14(+1.02%) |
Aug 24, 2021 | 13.81 | 13.86 | 13.74 | 13.80 | 69,369 | -0.04(-0.26%) |
Aug 23, 2021 | 13.91 | 13.93 | 13.78 | 13.84 | 49,680 | +0.04(+0.26%) |
Aug 20, 2021 | 13.53 | 13.82 | 13.53 | 13.80 | 204,697 | +0.22(+1.63%) |
Aug 19, 2021 | 13.60 | 13.70 | 13.40 | 13.58 | 55,027 | -0.06(-0.45%) |
Aug 18, 2021 | 13.79 | 13.89 | 13.61 | 13.64 | 86,183 | -0.21(-1.53%) |
Aug 17, 2021 | 14.12 | 14.12 | 13.78 | 13.86 | 62,626 | -0.16(-1.13%) |
Aug 16, 2021 | 14.05 | 14.16 | 13.91 | 14.01 | 120,858 | +0.01(+0.06%) |
Aug 13, 2021 | 14.08 | 14.10 | 13.94 | 14.01 | 35,946 | -0.05(-0.38%) |
Aug 12, 2021 | 14.13 | 14.14 | 13.93 | 14.06 | 42,928 | -0.01(-0.06%) |
Aug 11, 2021 | 14.01 | 14.13 | 13.95 | 14.07 | 57,536 | +0.11(+0.82%) |
Aug 10, 2021 | 13.87 | 14.02 | 13.74 | 13.95 | 40,902 | +0.15(+1.09%) |
Aug 09, 2021 | 13.87 | 14.01 | 13.77 | 13.80 | 47,996 | -0.14(-1.01%) |
Aug 06, 2021 | 13.73 | 14.01 | 13.73 | 13.94 | 73,957 | +0.26(+1.94%) |
Aug 05, 2021 | 13.63 | 13.78 | 13.58 | 13.68 | 43,087 | +0.13(+0.98%) |
Aug 04, 2021 | 13.51 | 13.78 | 13.51 | 13.55 | 47,835 | -0.16(-1.16%) |
Aug 03, 2021 | 13.61 | 13.88 | 13.46 | 13.70 | 95,543 | +0.22(+1.64%) |