Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 14.68 | 15.31 | 14.60 | 14.92 | 18,662 | +0.49(+3.40%) |
Oct 28, 2021 | 14.43 | 14.57 | 14.35 | 14.43 | 41,865 | +0.00(+0.00%) |
Oct 27, 2021 | 14.51 | 14.51 | 14.30 | 14.43 | 14,666 | -0.11(-0.76%) |
Oct 26, 2021 | 14.40 | 14.54 | 42,561 | +0.25(+1.75%) | ||
Oct 25, 2021 | 14.30 | 14.59 | 14.28 | 14.29 | 15,773 | -0.15(-1.00%) |
Oct 22, 2021 | 14.56 | 14.61 | 14.30 | 14.44 | 6,308 | -0.25(-1.74%) |
Oct 21, 2021 | 14.96 | 14.96 | 14.57 | 14.69 | 22,140 | +0.13(+0.89%) |
Oct 20, 2021 | 14.61 | 15.00 | 14.44 | 14.56 | 54,563 | -0.09(-0.59%) |
Oct 19, 2021 | 14.73 | 14.81 | 14.45 | 14.65 | 62,421 | +0.40(+2.78%) |
Oct 18, 2021 | 14.11 | 14.61 | 14.10 | 14.25 | 186,333 | -0.02(-0.14%) |
Oct 15, 2021 | 14.26 | 14.32 | 14.25 | 14.27 | 9,550 | +0.05(+0.35%) |
Oct 14, 2021 | 14.20 | 14.25 | 14.18 | 14.22 | 11,743 | +0.11(+0.78%) |
Oct 13, 2021 | 14.01 | 14.50 | 14.01 | 14.11 | 8,736 | +0.21(+1.47%) |
Oct 12, 2021 | 13.99 | 13.99 | 13.88 | 13.90 | 6,552 | -0.18(-1.24%) |
Oct 11, 2021 | 14.21 | 14.22 | 14.08 | 14.08 | 10,523 | -0.16(-1.12%) |
Oct 08, 2021 | 14.27 | 14.33 | 14.23 | 14.24 | 4,284 | -0.03(-0.21%) |
Oct 07, 2021 | 14.31 | 14.32 | 14.23 | 14.27 | 6,829 | +0.07(+0.49%) |
Oct 06, 2021 | 14.08 | 14.31 | 14.04 | 14.20 | 11,628 | -0.21(-1.46%) |
Oct 05, 2021 | 14.55 | 15.33 | 14.39 | 14.41 | 6,600 | -0.25(-1.71%) |
Oct 04, 2021 | 14.74 | 15.31 | 14.56 | 14.66 | 11,390 | -0.24(-1.61%) |
Oct 01, 2021 | 14.77 | 15.42 | 14.65 | 14.90 | 10,229 | +0.56(+3.91%) |
Sep 30, 2021 | 14.54 | 15.10 | 14.28 | 14.34 | 20,556 | -0.20(-1.38%) |
Sep 29, 2021 | 14.37 | 14.54 | 14.37 | 14.54 | 9,513 | -0.02(-0.14%) |
Sep 28, 2021 | 14.63 | 14.70 | 14.56 | 14.56 | 18,405 | -0.44(-2.93%) |
Sep 27, 2021 | 15.03 | 15.09 | 14.95 | 15.00 | 31,402 | -0.02(-0.10%) |
Sep 24, 2021 | 15.00 | 15.06 | 14.97 | 15.02 | 11,933 | -0.34(-2.25%) |
Sep 23, 2021 | 15.19 | 15.36 | 15.19 | 15.36 | 55,795 | +0.25(+1.65%) |
Sep 22, 2021 | 15.16 | 15.20 | 15.05 | 15.11 | 9,873 | +0.42(+2.86%) |
Sep 21, 2021 | 14.99 | 15.06 | 14.68 | 14.69 | 19,157 | +0.10(+0.69%) |
Sep 20, 2021 | 14.72 | 14.72 | 14.52 | 14.59 | 8,344 | -0.29(-1.98%) |
Sep 17, 2021 | 15.05 | 15.05 | 14.84 | 14.88 | 7,947 | -0.30(-2.01%) |
Sep 16, 2021 | 15.11 | 15.27 | 15.06 | 15.19 | 27,002 | +0.03(+0.20%) |
Sep 15, 2021 | 15.02 | 15.25 | 15.02 | 15.16 | 752,304 | -0.10(-0.66%) |
Sep 14, 2021 | 15.60 | 15.61 | 15.25 | 15.26 | 16,943 | -0.22(-1.42%) |
Sep 13, 2021 | 15.48 | 15.92 | 15.43 | 15.48 | 12,461 | +0.04(+0.26%) |
Sep 10, 2021 | 15.64 | 15.64 | 15.41 | 15.44 | 9,960 | -0.25(-1.59%) |
Sep 09, 2021 | 15.58 | 16.28 | 15.58 | 15.69 | 6,206 | -0.17(-1.07%) |
Sep 08, 2021 | 16.10 | 16.11 | 15.74 | 15.86 | 16,442 | -0.29(-1.80%) |
Sep 07, 2021 | 16.10 | 16.22 | 16.04 | 16.15 | 12,997 | +0.24(+1.51%) |
Sep 03, 2021 | 15.95 | 16.42 | 15.91 | 15.91 | 4,733 | -0.30(-1.85%) |
Sep 02, 2021 | 16.00 | 16.43 | 15.97 | 16.21 | 8,904 | +0.25(+1.57%) |
Sep 01, 2021 | 16.61 | 16.61 | 15.96 | 15.96 | 7,260 | -0.14(-0.87%) |
Aug 31, 2021 | 15.97 | 16.10 | 15.92 | 16.10 | 16,988 | +0.50(+3.21%) |
Aug 30, 2021 | 16.21 | 16.98 | 15.25 | 15.60 | 10,807 | -0.62(-3.82%) |
Aug 27, 2021 | 16.86 | 16.86 | 16.16 | 16.22 | 7,628 | -0.02(-0.12%) |
Aug 26, 2021 | 16.59 | 16.64 | 16.19 | 16.24 | 6,764 | +0.08(+0.50%) |
Aug 25, 2021 | 16.10 | 16.16 | 15.92 | 16.16 | 4,287 | -0.29(-1.76%) |
Aug 24, 2021 | 16.70 | 16.70 | 15.79 | 16.45 | 4,799 | +0.54(+3.36%) |
Aug 23, 2021 | 15.92 | 16.19 | 15.82 | 15.91 | 72,841 | +0.03(+0.22%) |
Aug 20, 2021 | 15.57 | 16.26 | 15.47 | 15.88 | 22,306 | -0.12(-0.75%) |
Aug 19, 2021 | 16.05 | 16.49 | 15.94 | 16.00 | 10,842 | -0.70(-4.19%) |
Aug 18, 2021 | 16.36 | 17.50 | 16.36 | 16.70 | 10,481 | -0.14(-0.83%) |
Aug 17, 2021 | 16.64 | 16.92 | 16.48 | 16.84 | 3,978 | -0.16(-0.94%) |
Aug 16, 2021 | 16.83 | 17.45 | 16.65 | 17.00 | 9,367 | -0.08(-0.47%) |
Aug 13, 2021 | 17.01 | 17.53 | 16.69 | 17.08 | 11,174 | +0.22(+1.33%) |
Aug 12, 2021 | 16.80 | 17.21 | 16.53 | 16.86 | 4,996 | +0.03(+0.18%) |
Aug 11, 2021 | 16.66 | 17.11 | 16.49 | 16.82 | 5,936 | +0.54(+3.35%) |
Aug 10, 2021 | 16.34 | 17.30 | 16.28 | 16.28 | 5,189 | +0.23(+1.43%) |
Aug 09, 2021 | 16.05 | 16.52 | 15.25 | 16.05 | 4,997 | -0.14(-0.86%) |
Aug 06, 2021 | 16.44 | 16.61 | 16.19 | 16.19 | 5,558 | -0.29(-1.73%) |
Aug 05, 2021 | 16.30 | 17.08 | 16.15 | 16.48 | 9,934 | +0.39(+2.39%) |
Aug 04, 2021 | 16.17 | 16.17 | 15.83 | 16.09 | 6,886 | +0.28(+1.74%) |
Aug 03, 2021 | 15.82 | 15.95 | 15.67 | 15.81 | 12,473 | -0.24(-1.48%) |