Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 13.48 | 13.59 | 13.26 | 13.56 | 1,298,976 | +0.03(+0.24%) |
Oct 28, 2021 | 13.33 | 13.52 | 2,041,269 | +0.41(+3.10%) | ||
Oct 27, 2021 | 13.31 | 13.62 | 13.02 | 13.12 | 3,226,441 | -0.60(-4.39%) |
Oct 26, 2021 | 14.31 | 13.72 | 6,045,505 | -0.95(-6.48%) | ||
Oct 25, 2021 | 14.13 | 14.72 | 14.13 | 14.67 | 2,236,592 | +0.53(+3.75%) |
Oct 22, 2021 | 14.31 | 14.35 | 14.14 | 2,925,534 | -0.31(-2.13%) | |
Oct 21, 2021 | 14.89 | 14.89 | 14.21 | 14.45 | 3,128,919 | -0.77(-5.04%) |
Oct 20, 2021 | 14.91 | 15.30 | 14.40 | 15.22 | 2,825,541 | +0.18(+1.18%) |
Oct 19, 2021 | 15.14 | 15.76 | 14.97 | 15.04 | 2,294,819 | +0.05(+0.31%) |
Oct 18, 2021 | 14.55 | 15.19 | 14.36 | 14.99 | 2,120,650 | +0.53(+3.67%) |
Oct 15, 2021 | 14.40 | 14.72 | 14.11 | 14.46 | 2,388,499 | +0.26(+1.80%) |
Oct 14, 2021 | 14.66 | 14.68 | 13.96 | 14.21 | 3,750,028 | -0.32(-2.21%) |
Oct 13, 2021 | 14.85 | 14.92 | 14.13 | 14.53 | 2,491,375 | -0.25(-1.69%) |
Oct 12, 2021 | 15.19 | 15.32 | 14.75 | 14.78 | 2,668,622 | -0.45(-2.97%) |
Oct 11, 2021 | 15.07 | 15.58 | 15.05 | 15.23 | 1,786,570 | +0.19(+1.26%) |
Oct 08, 2021 | 15.46 | 15.46 | 14.69 | 15.04 | 3,156,850 | -0.49(-3.16%) |
Oct 07, 2021 | 16.28 | 16.58 | 15.48 | 15.53 | 3,672,769 | -0.64(-3.93%) |
Oct 06, 2021 | 15.96 | 16.45 | 15.70 | 16.17 | 3,169,408 | -0.04(-0.24%) |
Oct 05, 2021 | 15.77 | 16.68 | 15.68 | 16.20 | 3,657,049 | +0.87(+5.68%) |
Oct 04, 2021 | 16.38 | 16.57 | 15.17 | 15.33 | 4,303,634 | -1.23(-7.40%) |
Oct 01, 2021 | 15.89 | 16.67 | 15.74 | 16.56 | 3,996,581 | +0.79(+5.03%) |
Sep 30, 2021 | 15.13 | 15.92 | 14.88 | 15.77 | 2,591,560 | +0.64(+4.25%) |
Sep 29, 2021 | 15.76 | 15.88 | 14.97 | 15.12 | 2,933,044 | -0.41(-2.62%) |
Sep 28, 2021 | 15.62 | 15.75 | 14.93 | 15.53 | 3,165,381 | +0.21(+1.37%) |
Sep 27, 2021 | 14.89 | 15.63 | 14.77 | 15.32 | 3,030,842 | +0.42(+2.81%) |
Sep 24, 2021 | 13.90 | 14.99 | 13.86 | 14.90 | 3,156,908 | +0.73(+5.18%) |
Sep 23, 2021 | 14.14 | 14.27 | 13.83 | 14.17 | 2,675,103 | +0.31(+2.27%) |
Sep 22, 2021 | 13.65 | 14.06 | 13.64 | 13.85 | 2,961,592 | +0.58(+4.40%) |
Sep 21, 2021 | 13.67 | 13.74 | 13.14 | 13.27 | 3,395,301 | +0.05(+0.35%) |
Sep 20, 2021 | 14.02 | 14.49 | 13.11 | 13.22 | 8,490,977 | -1.81(-12.03%) |
Sep 17, 2021 | 16.09 | 16.14 | 15.02 | 15.03 | 5,193,336 | -0.99(-6.18%) |
Sep 16, 2021 | 16.23 | 17.04 | 15.96 | 16.02 | 5,063,930 | -0.10(-0.65%) |
Sep 15, 2021 | 15.57 | 16.13 | 15.46 | 16.13 | 2,581,166 | +0.65(+4.19%) |
Sep 14, 2021 | 15.91 | 16.05 | 15.36 | 15.48 | 2,426,429 | -0.35(-2.24%) |
Sep 13, 2021 | 15.99 | 16.30 | 15.71 | 15.83 | 3,721,862 | +0.37(+2.37%) |
Sep 10, 2021 | 15.94 | 16.15 | 15.45 | 15.46 | 2,380,388 | -0.15(-0.97%) |
Sep 09, 2021 | 15.06 | 15.71 | 14.95 | 15.62 | 2,307,809 | +0.70(+4.70%) |
Sep 08, 2021 | 15.53 | 15.71 | 14.59 | 14.91 | 3,339,217 | -0.80(-5.09%) |
Sep 07, 2021 | 15.39 | 16.31 | 15.39 | 15.71 | 3,724,818 | +0.07(+0.42%) |
Sep 03, 2021 | 15.56 | 15.74 | 15.25 | 15.65 | 1,510,723 | -0.05(-0.33%) |
Sep 02, 2021 | 15.28 | 15.88 | 15.28 | 15.70 | 2,237,083 | +0.52(+3.41%) |
Sep 01, 2021 | 14.95 | 15.21 | 14.57 | 15.18 | 3,306,209 | +0.09(+0.61%) |
Aug 31, 2021 | 15.28 | 15.31 | 14.56 | 15.09 | 5,756,073 | -0.55(-3.52%) |
Aug 30, 2021 | 15.80 | 16.00 | 15.25 | 15.64 | 3,080,437 | +0.09(+0.55%) |
Aug 27, 2021 | 14.68 | 15.59 | 14.55 | 15.56 | 3,408,068 | +0.90(+6.12%) |
Aug 26, 2021 | 14.48 | 14.81 | 14.37 | 14.66 | 2,270,567 | +0.19(+1.31%) |
Aug 25, 2021 | 14.34 | 14.65 | 14.15 | 14.47 | 2,416,102 | +0.18(+1.24%) |
Aug 24, 2021 | 14.38 | 14.80 | 14.19 | 14.29 | 3,406,803 | -0.01(-0.09%) |
Aug 23, 2021 | 13.76 | 14.40 | 13.73 | 14.30 | 3,716,867 | +1.00(+7.48%) |
Aug 20, 2021 | 13.20 | 13.44 | 12.82 | 13.31 | 2,943,114 | -0.10(-0.73%) |
Aug 19, 2021 | 13.76 | 13.85 | 13.05 | 13.41 | 3,579,412 | -0.17(-1.25%) |
Aug 18, 2021 | 13.60 | 14.05 | 13.29 | 13.58 | 4,095,100 | +0.34(+2.59%) |
Aug 17, 2021 | 13.22 | 13.72 | 13.07 | 13.23 | 3,622,505 | -0.04(-0.33%) |
Aug 16, 2021 | 12.91 | 13.35 | 12.63 | 13.28 | 3,239,818 | +0.30(+2.29%) |
Aug 13, 2021 | 12.92 | 13.23 | 12.79 | 12.98 | 2,780,297 | +0.12(+0.94%) |
Aug 12, 2021 | 12.77 | 12.96 | 12.46 | 12.86 | 1,899,291 | +0.16(+1.25%) |
Aug 11, 2021 | 12.35 | 12.72 | 12.22 | 12.70 | 2,731,545 | +0.48(+3.94%) |
Aug 10, 2021 | 11.55 | 12.30 | 11.36 | 12.22 | 2,741,572 | +0.67(+5.82%) |
Aug 09, 2021 | 12.22 | 12.23 | 11.51 | 11.55 | 5,144,093 | -0.73(-5.94%) |
Aug 06, 2021 | 12.84 | 12.88 | 11.80 | 12.28 | 5,821,068 | -0.15(-1.17%) |
Aug 05, 2021 | 12.11 | 12.53 | 12.07 | 12.42 | 3,519,664 | +0.41(+3.37%) |
Aug 04, 2021 | 12.21 | 12.33 | 11.92 | 12.02 | 1,298,360 | -0.15(-1.25%) |
Aug 03, 2021 | 12.16 | 12.17 | 11.67 | 12.17 | 1,625,678 | +0.01(+0.05%) |