Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 14.44 | 15.04 | 13.59 | 14.96 | 220,618 | +0.34(+2.33%) |
Oct 28, 2021 | 15.24 | 15.24 | 14.43 | 14.62 | 206,044 | +0.07(+0.48%) |
Oct 27, 2021 | 15.07 | 15.07 | 14.34 | 14.55 | 206,076 | -0.09(-0.61%) |
Oct 26, 2021 | 14.76 | 14.64 | 83,549 | -0.05(-0.34%) | ||
Oct 25, 2021 | 14.92 | 15.10 | 14.54 | 14.69 | 130,960 | -0.14(-0.94%) |
Oct 22, 2021 | 14.71 | 14.94 | 14.60 | 14.83 | 153,315 | +0.11(+0.75%) |
Oct 21, 2021 | 15.19 | 15.25 | 14.67 | 14.72 | 118,122 | -0.40(-2.65%) |
Oct 20, 2021 | 15.18 | 15.25 | 14.94 | 15.12 | 137,875 | +0.00(+0.00%) |
Oct 19, 2021 | 14.77 | 15.18 | 14.77 | 15.12 | 202,352 | +0.31(+2.09%) |
Oct 18, 2021 | 14.82 | 14.94 | 14.47 | 14.81 | 215,219 | -0.11(-0.74%) |
Oct 15, 2021 | 15.09 | 15.20 | 14.75 | 14.92 | 266,393 | +0.08(+0.54%) |
Oct 14, 2021 | 15.24 | 15.24 | 14.80 | 14.84 | 96,771 | -0.07(-0.47%) |
Oct 13, 2021 | 15.12 | 15.12 | 14.80 | 14.91 | 154,484 | -0.20(-1.32%) |
Oct 12, 2021 | 15.17 | 15.32 | 15.02 | 15.11 | 40,232 | -0.04(-0.26%) |
Oct 11, 2021 | 15.36 | 15.49 | 15.15 | 15.15 | 44,557 | -0.28(-1.81%) |
Oct 08, 2021 | 15.86 | 15.90 | 15.24 | 15.43 | 76,795 | -0.33(-2.09%) |
Oct 07, 2021 | 15.96 | 16.28 | 15.74 | 15.76 | 106,214 | -0.04(-0.25%) |
Oct 06, 2021 | 15.60 | 16.02 | 15.48 | 15.80 | 93,218 | +0.00(+0.00%) |
Oct 05, 2021 | 15.40 | 15.96 | 15.18 | 15.80 | 143,747 | +0.36(+2.33%) |
Oct 04, 2021 | 15.75 | 15.75 | 15.26 | 15.44 | 138,338 | -0.38(-2.40%) |
Oct 01, 2021 | 15.71 | 16.04 | 15.17 | 15.82 | 151,783 | +0.09(+0.57%) |
Sep 30, 2021 | 15.08 | 15.73 | 14.89 | 15.73 | 263,860 | +0.74(+4.94%) |
Sep 29, 2021 | 14.85 | 15.24 | 14.59 | 14.99 | 176,255 | +0.17(+1.15%) |
Sep 28, 2021 | 15.37 | 15.61 | 14.82 | 14.82 | 330,949 | -0.43(-2.82%) |
Sep 27, 2021 | 16.13 | 16.13 | 15.06 | 15.25 | 360,011 | -1.09(-6.67%) |
Sep 24, 2021 | 16.33 | 16.75 | 15.95 | 16.34 | 107,059 | +0.11(+0.68%) |
Sep 23, 2021 | 15.87 | 16.27 | 15.76 | 16.23 | 75,407 | +0.48(+3.05%) |
Sep 22, 2021 | 15.74 | 15.94 | 15.21 | 15.75 | 83,354 | +0.29(+1.88%) |
Sep 21, 2021 | 15.42 | 15.59 | 15.27 | 15.46 | 66,710 | +0.15(+0.98%) |
Sep 20, 2021 | 15.55 | 15.86 | 15.00 | 15.31 | 117,911 | -0.60(-3.77%) |
Sep 17, 2021 | 16.02 | 16.20 | 15.84 | 15.91 | 234,920 | -0.09(-0.56%) |
Sep 16, 2021 | 15.98 | 16.36 | 15.64 | 16.00 | 103,267 | +0.11(+0.69%) |
Sep 15, 2021 | 15.89 | 15.98 | 15.54 | 15.89 | 104,622 | +0.02(+0.13%) |
Sep 14, 2021 | 16.00 | 16.00 | 15.74 | 15.87 | 79,916 | -0.09(-0.56%) |
Sep 13, 2021 | 16.37 | 16.38 | 15.28 | 15.96 | 129,068 | -0.25(-1.54%) |
Sep 10, 2021 | 16.47 | 16.68 | 16.00 | 16.21 | 120,956 | -0.13(-0.80%) |
Sep 09, 2021 | 17.03 | 17.10 | 16.32 | 16.34 | 102,579 | -0.68(-4.00%) |
Sep 08, 2021 | 16.97 | 17.18 | 16.69 | 17.02 | 84,015 | -0.02(-0.12%) |
Sep 07, 2021 | 17.20 | 17.34 | 16.92 | 17.04 | 110,670 | -0.21(-1.22%) |
Sep 03, 2021 | 17.01 | 17.31 | 16.63 | 17.25 | 144,641 | +0.30(+1.77%) |
Sep 02, 2021 | 17.01 | 17.18 | 16.85 | 16.95 | 70,866 | +0.00(+0.00%) |
Sep 01, 2021 | 16.86 | 17.02 | 16.73 | 16.95 | 64,844 | +0.17(+1.01%) |
Aug 31, 2021 | 16.35 | 16.80 | 16.27 | 16.78 | 93,200 | +0.46(+2.82%) |
Aug 30, 2021 | 16.31 | 16.62 | 16.08 | 16.32 | 108,969 | -0.03(-0.18%) |
Aug 27, 2021 | 15.91 | 16.40 | 15.73 | 16.35 | 190,049 | +0.48(+3.02%) |
Aug 26, 2021 | 15.86 | 16.01 | 15.65 | 15.87 | 175,513 | -0.04(-0.25%) |
Aug 25, 2021 | 15.65 | 15.95 | 15.43 | 15.91 | 100,418 | +0.27(+1.73%) |
Aug 24, 2021 | 15.80 | 15.98 | 15.54 | 15.64 | 52,416 | -0.06(-0.38%) |
Aug 23, 2021 | 15.20 | 15.82 | 15.09 | 15.70 | 141,291 | +0.61(+4.04%) |
Aug 20, 2021 | 14.58 | 15.15 | 14.47 | 15.09 | 271,071 | +0.37(+2.51%) |
Aug 19, 2021 | 14.56 | 14.96 | 14.50 | 14.72 | 154,436 | -0.03(-0.20%) |
Aug 18, 2021 | 15.16 | 15.23 | 14.69 | 14.75 | 125,181 | -0.41(-2.70%) |
Aug 17, 2021 | 14.86 | 15.25 | 14.60 | 15.16 | 122,155 | +0.18(+1.20%) |
Aug 16, 2021 | 15.49 | 15.49 | 14.70 | 14.98 | 253,789 | -0.36(-2.35%) |
Aug 13, 2021 | 15.92 | 15.92 | 15.11 | 15.34 | 150,085 | -0.47(-2.97%) |
Aug 12, 2021 | 15.48 | 15.90 | 15.28 | 15.81 | 138,321 | +0.31(+2.00%) |
Aug 11, 2021 | 15.60 | 15.63 | 15.15 | 15.50 | 451,000 | -0.10(-0.64%) |
Aug 10, 2021 | 15.92 | 15.92 | 15.40 | 15.60 | 225,822 | -0.32(-2.01%) |
Aug 09, 2021 | 16.18 | 16.21 | 15.90 | 15.92 | 88,962 | -0.32(-1.97%) |
Aug 06, 2021 | 16.33 | 16.49 | 15.81 | 16.24 | 249,885 | -0.14(-0.85%) |
Aug 05, 2021 | 16.22 | 16.65 | 16.17 | 16.38 | 358,609 | +0.03(+0.18%) |
Aug 04, 2021 | 16.00 | 18.39 | 16.00 | 16.35 | 822,529 | +0.60(+3.81%) |
Aug 03, 2021 | 20.50 | 20.50 | 15.37 | 15.75 | 922,973 | -4.12(-20.73%) |