Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 13.48 | 13.60 | 13.22 | 13.29 | 817,439 | -0.19(-1.41%) |
Oct 28, 2021 | 13.93 | 14.09 | 13.45 | 13.48 | 1,253,193 | -0.40(-2.88%) |
Oct 27, 2021 | 14.19 | 14.28 | 13.85 | 13.88 | 552,155 | -0.29(-2.05%) |
Oct 26, 2021 | 14.75 | 14.17 | 14.17 | 629,550 | -0.47(-3.21%) | |
Oct 25, 2021 | 14.61 | 14.87 | 14.45 | 14.64 | 496,418 | +0.00(+0.00%) |
Oct 22, 2021 | 14.60 | 14.94 | 14.52 | 14.64 | 488,301 | +0.00(+0.00%) |
Oct 21, 2021 | 14.38 | 14.85 | 14.34 | 14.64 | 854,334 | +0.14(+0.97%) |
Oct 20, 2021 | 14.34 | 14.75 | 14.29 | 14.50 | 488,979 | +0.08(+0.55%) |
Oct 19, 2021 | 14.15 | 14.64 | 13.97 | 14.42 | 965,878 | +0.42(+3.00%) |
Oct 18, 2021 | 14.81 | 14.91 | 13.95 | 14.00 | 1,360,493 | -0.94(-6.29%) |
Oct 15, 2021 | 14.98 | 15.35 | 14.88 | 14.94 | 1,618,859 | +0.14(+0.95%) |
Oct 14, 2021 | 15.18 | 15.25 | 14.77 | 14.80 | 1,470,598 | -0.26(-1.73%) |
Oct 13, 2021 | 15.16 | 15.21 | 14.99 | 15.06 | 498,286 | -0.08(-0.53%) |
Oct 12, 2021 | 15.08 | 15.29 | 14.96 | 15.14 | 515,597 | +0.10(+0.66%) |
Oct 11, 2021 | 15.00 | 15.34 | 14.89 | 15.04 | 880,996 | +0.04(+0.27%) |
Oct 08, 2021 | 14.55 | 15.13 | 14.51 | 15.00 | 890,708 | +0.57(+3.95%) |
Oct 07, 2021 | 14.95 | 15.26 | 14.39 | 14.43 | 1,685,603 | -0.43(-2.89%) |
Oct 06, 2021 | 14.25 | 14.89 | 14.25 | 14.86 | 797,510 | +0.44(+3.05%) |
Oct 05, 2021 | 14.26 | 14.52 | 14.21 | 14.42 | 680,630 | +0.14(+0.98%) |
Oct 04, 2021 | 14.43 | 14.56 | 14.05 | 14.28 | 1,107,845 | -0.15(-1.04%) |
Oct 01, 2021 | 14.31 | 14.77 | 14.15 | 14.43 | 1,176,667 | +0.21(+1.48%) |
Sep 30, 2021 | 14.14 | 14.35 | 13.90 | 14.22 | 1,404,703 | +0.07(+0.49%) |
Sep 29, 2021 | 13.85 | 14.27 | 13.79 | 14.15 | 1,182,216 | +0.32(+2.31%) |
Sep 28, 2021 | 14.09 | 14.21 | 13.82 | 13.83 | 864,305 | -0.28(-1.98%) |
Sep 27, 2021 | 14.02 | 14.36 | 13.78 | 14.11 | 1,200,464 | +0.12(+0.86%) |
Sep 24, 2021 | 14.17 | 14.29 | 13.97 | 13.99 | 1,200,690 | -0.20(-1.41%) |
Sep 23, 2021 | 14.11 | 14.33 | 14.05 | 14.19 | 779,825 | +0.09(+0.64%) |
Sep 22, 2021 | 14.29 | 14.37 | 14.07 | 14.10 | 707,730 | -0.05(-0.35%) |
Sep 21, 2021 | 14.06 | 14.35 | 13.91 | 14.15 | 1,764,530 | +0.15(+1.07%) |
Sep 20, 2021 | 14.22 | 14.63 | 13.89 | 14.00 | 1,650,512 | -0.85(-5.72%) |
Sep 17, 2021 | 15.26 | 15.67 | 14.83 | 14.85 | 10,344,985 | -0.27(-1.79%) |
Sep 16, 2021 | 14.57 | 15.20 | 14.57 | 15.12 | 1,502,358 | +0.57(+3.92%) |
Sep 15, 2021 | 14.63 | 15.01 | 14.21 | 14.55 | 2,037,406 | -0.15(-1.02%) |
Sep 14, 2021 | 14.81 | 15.10 | 14.57 | 14.70 | 2,073,273 | -0.06(-0.41%) |
Sep 13, 2021 | 14.94 | 15.59 | 14.61 | 14.76 | 3,518,781 | +0.15(+1.03%) |
Sep 10, 2021 | 14.56 | 14.67 | 13.82 | 14.61 | 1,791,695 | +0.17(+1.18%) |
Sep 09, 2021 | 14.53 | 14.83 | 14.29 | 14.44 | 1,526,121 | -0.06(-0.41%) |
Sep 08, 2021 | 14.27 | 14.52 | 14.13 | 14.50 | 1,432,860 | +0.22(+1.54%) |
Sep 07, 2021 | 14.26 | 14.60 | 14.19 | 14.28 | 1,171,584 | -0.07(-0.49%) |
Sep 03, 2021 | 14.20 | 14.38 | 14.01 | 14.35 | 931,527 | +0.17(+1.20%) |
Sep 02, 2021 | 14.25 | 14.31 | 14.10 | 14.18 | 1,106,034 | -0.07(-0.49%) |
Sep 01, 2021 | 13.98 | 14.28 | 13.83 | 14.25 | 1,415,217 | +0.28(+2.00%) |
Aug 31, 2021 | 13.88 | 14.12 | 13.72 | 13.97 | 1,054,323 | +0.04(+0.29%) |
Aug 30, 2021 | 13.49 | 14.65 | 13.49 | 13.93 | 2,255,599 | +0.43(+3.19%) |
Aug 27, 2021 | 13.52 | 13.63 | 13.42 | 13.50 | 902,116 | -0.02(-0.15%) |
Aug 26, 2021 | 13.64 | 13.66 | 13.24 | 13.52 | 687,004 | -0.07(-0.52%) |
Aug 25, 2021 | 13.77 | 13.85 | 13.56 | 13.59 | 884,778 | -0.16(-1.16%) |
Aug 24, 2021 | 13.58 | 13.81 | 13.47 | 13.75 | 784,191 | +0.29(+2.15%) |
Aug 23, 2021 | 13.43 | 13.54 | 13.28 | 13.46 | 1,247,772 | +0.15(+1.13%) |
Aug 20, 2021 | 13.11 | 13.47 | 13.07 | 13.31 | 921,617 | +0.07(+0.53%) |
Aug 19, 2021 | 13.28 | 13.50 | 13.16 | 13.24 | 1,001,379 | -0.16(-1.19%) |
Aug 18, 2021 | 13.45 | 13.73 | 13.08 | 13.40 | 1,361,608 | -0.08(-0.59%) |
Aug 17, 2021 | 13.51 | 13.73 | 13.35 | 13.48 | 975,793 | -0.42(-3.02%) |
Aug 16, 2021 | 13.56 | 13.94 | 13.23 | 13.90 | 2,182,739 | +0.44(+3.27%) |
Aug 13, 2021 | 14.00 | 14.04 | 13.32 | 13.46 | 3,730,048 | -0.85(-5.94%) |
Aug 12, 2021 | 14.62 | 14.78 | 13.32 | 14.31 | 6,738,900 | -2.36(-14.16%) |
Aug 11, 2021 | 16.91 | 16.91 | 16.42 | 16.67 | 1,845,180 | -0.07(-0.42%) |
Aug 10, 2021 | 17.26 | 17.26 | 16.68 | 16.74 | 903,307 | -0.26(-1.53%) |
Aug 09, 2021 | 17.36 | 17.41 | 16.96 | 17.00 | 943,781 | -0.25(-1.45%) |
Aug 06, 2021 | 17.23 | 17.35 | 17.00 | 17.25 | 619,807 | +0.12(+0.70%) |
Aug 05, 2021 | 17.12 | 17.54 | 16.85 | 17.13 | 2,110,074 | +0.09(+0.53%) |
Aug 04, 2021 | 17.15 | 17.59 | 16.80 | 17.04 | 967,920 | -0.22(-1.27%) |
Aug 03, 2021 | 17.84 | 17.90 | 17.15 | 17.26 | 1,406,888 | -0.58(-3.25%) |