Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 15.90 | 15.91 | 15.55 | 15.80 | 187,178 | -0.11(-0.68%) |
Oct 28, 2021 | 15.83 | 16.11 | 15.71 | 15.91 | 259,360 | +0.05(+0.34%) |
Oct 27, 2021 | 15.87 | 15.94 | 15.80 | 15.85 | 158,479 | -0.05(-0.34%) |
Oct 26, 2021 | 15.94 | 15.91 | 126,163 | -0.10(-0.62%) | ||
Oct 25, 2021 | 15.82 | 16.01 | 167,305 | +0.13(+0.80%) | ||
Oct 22, 2021 | 15.86 | 15.97 | 15.79 | 15.88 | 102,886 | +0.00(+0.00%) |
Oct 21, 2021 | 15.78 | 16.03 | 15.58 | 15.88 | 176,517 | +0.03(+0.17%) |
Oct 20, 2021 | 15.74 | 15.93 | 15.54 | 15.85 | 137,388 | +0.09(+0.58%) |
Oct 19, 2021 | 16.11 | 16.11 | 15.69 | 15.76 | 178,941 | -0.23(-1.42%) |
Oct 18, 2021 | 15.92 | 16.15 | 15.86 | 15.99 | 145,212 | +0.01(+0.06%) |
Oct 15, 2021 | 16.32 | 16.32 | 15.96 | 15.98 | 318,772 | -0.15(-0.96%) |
Oct 14, 2021 | 16.09 | 16.52 | 15.94 | 16.13 | 228,894 | +0.20(+1.25%) |
Oct 13, 2021 | 15.96 | 16.11 | 15.15 | 15.93 | 156,716 | -0.15(-0.90%) |
Oct 12, 2021 | 16.30 | 16.32 | 16.00 | 16.08 | 207,993 | -0.19(-1.17%) |
Oct 11, 2021 | 16.20 | 16.68 | 16.16 | 16.27 | 251,484 | +0.10(+0.62%) |
Oct 08, 2021 | 17.26 | 17.27 | 15.20 | 16.17 | 745,776 | -1.30(-7.43%) |
Oct 07, 2021 | 16.11 | 17.64 | 15.98 | 17.47 | 807,540 | +2.30(+15.20%) |
Oct 06, 2021 | 14.88 | 15.16 | 14.67 | 15.16 | 316,977 | +0.31(+2.08%) |
Oct 05, 2021 | 14.64 | 14.89 | 14.45 | 14.85 | 316,867 | +0.20(+1.36%) |
Oct 04, 2021 | 14.47 | 14.72 | 14.44 | 14.65 | 100,907 | +0.10(+0.69%) |
Oct 01, 2021 | 14.37 | 14.62 | 14.20 | 14.55 | 162,801 | +0.24(+1.71%) |
Sep 30, 2021 | 14.45 | 14.54 | 14.21 | 14.31 | 177,912 | -0.05(-0.38%) |
Sep 29, 2021 | 14.25 | 14.44 | 14.17 | 14.36 | 126,566 | +0.12(+0.83%) |
Sep 28, 2021 | 14.28 | 14.42 | 13.08 | 14.25 | 141,644 | -0.09(-0.63%) |
Sep 27, 2021 | 14.10 | 14.48 | 14.10 | 14.34 | 104,338 | +0.19(+1.35%) |
Sep 24, 2021 | 13.92 | 14.21 | 13.85 | 14.15 | 97,231 | +0.17(+1.23%) |
Sep 23, 2021 | 13.53 | 14.01 | 13.53 | 13.97 | 163,953 | +0.45(+3.36%) |
Sep 22, 2021 | 13.43 | 13.66 | 13.43 | 13.52 | 101,188 | +0.21(+1.57%) |
Sep 21, 2021 | 13.66 | 13.71 | 13.27 | 13.31 | 123,043 | -0.34(-2.46%) |
Sep 20, 2021 | 13.05 | 13.69 | 13.05 | 13.65 | 267,816 | +0.32(+2.38%) |
Sep 17, 2021 | 13.63 | 13.79 | 13.27 | 13.33 | 1,105,001 | -0.28(-2.07%) |
Sep 16, 2021 | 13.84 | 13.84 | 13.53 | 13.61 | 111,637 | -0.27(-1.96%) |
Sep 15, 2021 | 13.72 | 13.88 | 13.66 | 13.88 | 159,654 | +0.18(+1.32%) |
Sep 14, 2021 | 14.02 | 14.03 | 13.63 | 13.70 | 112,749 | -0.26(-1.88%) |
Sep 13, 2021 | 14.24 | 14.29 | 13.77 | 13.96 | 139,194 | -0.17(-1.22%) |
Sep 10, 2021 | 14.07 | 14.39 | 13.93 | 14.14 | 110,491 | +0.12(+0.84%) |
Sep 09, 2021 | 14.10 | 14.26 | 13.99 | 14.02 | 115,311 | -0.05(-0.32%) |
Sep 08, 2021 | 13.95 | 14.14 | 13.95 | 14.06 | 84,137 | -0.04(-0.26%) |
Sep 07, 2021 | 14.40 | 14.40 | 14.10 | 14.10 | 80,242 | -0.25(-1.77%) |
Sep 03, 2021 | 14.43 | 14.43 | 14.19 | 14.35 | 65,192 | -0.07(-0.50%) |
Sep 02, 2021 | 14.46 | 14.59 | 14.39 | 14.43 | 86,391 | +0.00(+0.00%) |
Sep 01, 2021 | 13.87 | 14.46 | 13.87 | 14.43 | 74,439 | +0.09(+0.63%) |
Aug 31, 2021 | 14.15 | 14.44 | 14.15 | 14.34 | 126,480 | +0.16(+1.15%) |
Aug 30, 2021 | 14.42 | 14.42 | 14.15 | 14.17 | 98,409 | -0.25(-1.76%) |
Aug 27, 2021 | 13.66 | 14.47 | 13.66 | 14.43 | 253,484 | +0.77(+5.65%) |
Aug 26, 2021 | 13.99 | 13.99 | 13.65 | 13.66 | 154,865 | -0.40(-2.84%) |
Aug 25, 2021 | 14.16 | 14.27 | 14.02 | 14.05 | 248,926 | -0.19(-1.34%) |
Aug 24, 2021 | 14.34 | 14.38 | 14.17 | 14.25 | 191,250 | -0.11(-0.75%) |
Aug 23, 2021 | 14.49 | 14.61 | 14.28 | 14.35 | 242,878 | -0.16(-1.11%) |
Aug 20, 2021 | 13.79 | 14.52 | 13.79 | 14.51 | 1,251,932 | +0.68(+4.94%) |
Aug 19, 2021 | 13.33 | 13.98 | 13.08 | 13.83 | 321,103 | +0.35(+2.60%) |
Aug 18, 2021 | 13.59 | 13.80 | 13.44 | 13.48 | 149,346 | -0.18(-1.32%) |
Aug 17, 2021 | 13.80 | 13.83 | 13.52 | 13.66 | 119,079 | -0.23(-1.68%) |
Aug 16, 2021 | 13.88 | 14.07 | 13.62 | 13.89 | 353,270 | -0.04(-0.26%) |
Aug 13, 2021 | 13.63 | 13.96 | 13.53 | 13.93 | 308,465 | +0.36(+2.65%) |
Aug 12, 2021 | 13.30 | 13.66 | 13.22 | 13.57 | 173,944 | +0.30(+2.24%) |
Aug 11, 2021 | 12.99 | 13.35 | 12.99 | 13.27 | 126,413 | +0.30(+2.29%) |
Aug 10, 2021 | 12.85 | 13.04 | 12.73 | 12.98 | 147,349 | +0.06(+0.49%) |
Aug 09, 2021 | 12.95 | 13.08 | 12.73 | 12.91 | 141,112 | -0.06(-0.48%) |
Aug 06, 2021 | 13.16 | 13.26 | 12.96 | 12.98 | 138,567 | -0.13(-0.96%) |
Aug 05, 2021 | 13.13 | 13.25 | 12.91 | 13.10 | 201,476 | +0.00(+0.00%) |
Aug 04, 2021 | 13.36 | 13.40 | 12.98 | 13.10 | 240,838 | -0.40(-3.00%) |
Aug 03, 2021 | 13.31 | 13.70 | 13.08 | 13.51 | 245,921 | +0.22(+1.69%) |