Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 05, 2021 | 14.61 | 0 | -0.07(-0.48%) | |||
Nov 04, 2021 | 14.75 | 14.84 | 14.61 | 14.68 | 56,929 | -0.07(-0.47%) |
Nov 03, 2021 | 14.67 | 14.81 | 14.63 | 14.75 | 89,453 | +0.08(+0.54%) |
Nov 02, 2021 | 14.97 | 15.13 | 14.52 | 14.67 | 179,936 | -0.31(-2.06%) |
Nov 01, 2021 | 15.15 | 15.14 | 14.96 | 14.98 | 112,298 | -0.16(-1.05%) |
Oct 29, 2021 | 14.95 | 15.19 | 14.88 | 15.14 | 156,182 | +0.21(+1.40%) |
Oct 28, 2021 | 14.66 | 14.95 | 14.65 | 14.93 | 303,907 | +0.34(+2.32%) |
Oct 27, 2021 | 14.56 | 14.61 | 14.47 | 14.59 | 100,844 | +0.08(+0.55%) |
Oct 26, 2021 | 14.65 | 14.51 | 60,934 | -0.06(-0.41%) | ||
Oct 25, 2021 | 14.60 | 14.66 | 14.41 | 14.57 | 115,654 | -0.05(-0.34%) |
Oct 22, 2021 | 14.52 | 14.80 | 14.52 | 14.62 | 85,641 | +0.01(+0.07%) |
Oct 21, 2021 | 14.60 | 14.62 | 14.57 | 14.61 | 95,268 | +0.01(+0.07%) |
Oct 20, 2021 | 14.74 | 14.80 | 14.56 | 14.60 | 113,809 | -0.08(-0.54%) |
Oct 19, 2021 | 14.54 | 14.71 | 14.54 | 14.68 | 63,030 | +0.11(+0.75%) |
Oct 18, 2021 | 14.65 | 14.71 | 14.50 | 14.57 | 75,629 | -0.04(-0.27%) |
Oct 15, 2021 | 14.68 | 14.68 | 14.50 | 14.61 | 70,882 | +0.13(+0.89%) |
Oct 14, 2021 | 14.60 | 14.64 | 14.41 | 14.48 | 115,225 | +0.00(+0.00%) |
Oct 13, 2021 | 14.58 | 14.60 | 14.32 | 14.48 | 170,254 | +0.03(+0.21%) |
Oct 12, 2021 | 14.09 | 14.53 | 14.09 | 14.45 | 132,417 | +0.30(+2.11%) |
Oct 11, 2021 | 13.95 | 14.20 | 13.95 | 14.15 | 51,873 | +0.20(+1.42%) |
Oct 08, 2021 | 13.96 | 14.00 | 13.91 | 13.95 | 18,761 | -0.02(-0.14%) |
Oct 07, 2021 | 14.00 | 14.07 | 13.90 | 13.97 | 34,425 | +0.03(+0.21%) |
Oct 06, 2021 | 13.83 | 14.02 | 13.72 | 13.94 | 47,660 | +0.03(+0.21%) |
Oct 05, 2021 | 13.72 | 13.91 | 13.57 | 13.91 | 93,485 | +0.23(+1.67%) |
Oct 04, 2021 | 13.73 | 13.84 | 13.52 | 13.69 | 46,625 | -0.06(-0.43%) |
Oct 01, 2021 | 13.79 | 13.83 | 13.66 | 13.75 | 57,466 | -0.07(-0.50%) |
Sep 30, 2021 | 13.75 | 13.93 | 13.59 | 13.82 | 186,660 | +0.16(+1.16%) |
Sep 29, 2021 | 13.68 | 13.90 | 13.56 | 13.66 | 123,003 | -0.10(-0.72%) |
Sep 28, 2021 | 13.74 | 13.79 | 13.56 | 13.76 | 79,342 | -0.01(-0.07%) |
Sep 27, 2021 | 13.88 | 13.92 | 13.75 | 13.77 | 96,654 | -0.12(-0.86%) |
Sep 24, 2021 | 13.98 | 13.98 | 13.78 | 13.88 | 99,974 | -0.08(-0.57%) |
Sep 23, 2021 | 14.02 | 14.05 | 13.91 | 13.96 | 57,563 | -0.02(-0.14%) |
Sep 22, 2021 | 13.95 | 14.19 | 13.93 | 13.98 | 49,375 | +0.03(+0.21%) |
Sep 21, 2021 | 13.98 | 14.16 | 13.93 | 13.95 | 38,664 | +0.08(+0.57%) |
Sep 20, 2021 | 13.97 | 14.25 | 13.88 | 13.88 | 72,515 | -0.20(-1.41%) |
Sep 17, 2021 | 14.25 | 14.29 | 13.94 | 14.07 | 206,452 | -0.17(-1.18%) |
Sep 16, 2021 | 14.31 | 14.33 | 14.11 | 14.24 | 39,273 | -0.04(-0.28%) |
Sep 15, 2021 | 14.22 | 14.40 | 14.22 | 14.28 | 80,109 | +0.09(+0.63%) |
Sep 14, 2021 | 14.55 | 14.55 | 14.19 | 14.19 | 104,457 | -0.38(-2.58%) |
Sep 13, 2021 | 14.43 | 14.65 | 14.38 | 14.57 | 56,019 | +0.16(+1.10%) |
Sep 10, 2021 | 14.44 | 14.50 | 14.34 | 14.41 | 48,748 | +0.08(+0.55%) |
Sep 09, 2021 | 14.35 | 14.38 | 14.25 | 14.33 | 45,823 | -0.04(-0.28%) |
Sep 08, 2021 | 14.42 | 14.49 | 14.27 | 14.37 | 53,121 | -0.13(-0.89%) |
Sep 07, 2021 | 14.60 | 14.72 | 14.46 | 14.50 | 53,909 | -0.10(-0.68%) |
Sep 03, 2021 | 14.85 | 14.93 | 14.52 | 14.60 | 134,532 | -0.17(-1.14%) |
Sep 02, 2021 | 14.73 | 14.90 | 14.68 | 14.77 | 79,555 | +0.05(+0.34%) |
Sep 01, 2021 | 14.82 | 14.94 | 14.62 | 14.72 | 142,118 | -0.13(-0.87%) |
Aug 31, 2021 | 15.09 | 15.09 | 14.85 | 14.85 | 69,340 | -0.24(-1.57%) |
Aug 30, 2021 | 15.04 | 15.09 | 14.97 | 15.08 | 103,030 | +0.13(+0.86%) |
Aug 27, 2021 | 14.83 | 14.95 | 14.73 | 14.95 | 120,177 | +0.11(+0.73%) |
Aug 26, 2021 | 14.80 | 14.85 | 14.75 | 14.85 | 56,176 | +0.05(+0.33%) |
Aug 25, 2021 | 14.85 | 14.85 | 14.61 | 14.80 | 111,577 | -0.04(-0.27%) |
Aug 24, 2021 | 14.65 | 14.85 | 14.46 | 14.84 | 128,698 | +0.19(+1.28%) |
Aug 23, 2021 | 14.46 | 14.65 | 14.32 | 14.65 | 53,964 | +0.11(+0.75%) |
Aug 20, 2021 | 14.25 | 14.59 | 14.10 | 14.54 | 299,143 | +0.50(+3.58%) |
Aug 19, 2021 | 13.84 | 14.06 | 13.82 | 14.04 | 58,468 | +0.10(+0.71%) |
Aug 18, 2021 | 14.13 | 14.13 | 13.89 | 13.94 | 60,258 | -0.13(-0.91%) |
Aug 17, 2021 | 13.76 | 14.15 | 13.76 | 14.06 | 153,063 | +0.08(+0.56%) |
Aug 16, 2021 | 13.91 | 14.06 | 13.84 | 13.99 | 201,664 | +0.15(+1.07%) |
Aug 13, 2021 | 13.72 | 13.99 | 13.67 | 13.84 | 107,902 | +0.11(+0.79%) |
Aug 12, 2021 | 13.69 | 13.81 | 13.69 | 13.73 | 60,868 | +0.00(+0.00%) |
Aug 11, 2021 | 13.50 | 13.81 | 13.50 | 13.73 | 116,123 | +0.20(+1.46%) |
Aug 10, 2021 | 13.56 | 13.60 | 13.46 | 13.53 | 77,888 | +0.02(+0.15%) |
Aug 09, 2021 | 13.33 | 13.51 | 13.33 | 13.51 | 58,656 | +0.29(+2.16%) |
Aug 06, 2021 | 13.18 | 13.33 | 13.16 | 13.23 | 118,653 | +0.10(+0.75%) |
Aug 05, 2021 | 13.05 | 13.30 | 12.97 | 13.13 | 73,795 | +0.17(+1.29%) |
Aug 04, 2021 | 12.82 | 13.04 | 12.82 | 12.96 | 81,130 | +0.03(+0.23%) |
Aug 03, 2021 | 13.16 | 13.22 | 12.83 | 12.93 | 97,950 | -0.29(-2.16%) |
Aug 02, 2021 | 13.52 | 13.52 | 13.14 | 13.22 | 61,931 | -0.24(-1.76%) |
Jul 30, 2021 | 13.48 | 13.49 | 13.34 | 13.45 | 82,030 | -0.02(-0.15%) |
Jul 29, 2021 | 13.48 | 13.54 | 13.41 | 13.47 | 49,292 | -0.05(-0.37%) |
Jul 28, 2021 | 13.37 | 13.52 | 13.23 | 13.52 | 98,596 | +0.21(+1.56%) |
Jul 27, 2021 | 13.37 | 13.37 | 13.25 | 13.32 | 52,064 | -0.07(-0.52%) |
Jul 26, 2021 | 13.31 | 13.40 | 13.28 | 13.38 | 51,276 | +0.13(+0.97%) |
Jul 23, 2021 | 13.25 | 13.33 | 13.18 | 13.26 | 99,030 | +0.05(+0.37%) |
Jul 22, 2021 | 13.01 | 13.26 | 13.01 | 13.21 | 90,497 | +0.12(+0.90%) |
Jul 21, 2021 | 13.04 | 13.25 | 12.95 | 13.09 | 126,365 | +0.06(+0.45%) |
Jul 20, 2021 | 12.80 | 13.08 | 12.80 | 13.03 | 67,643 | +0.24(+1.84%) |
Jul 19, 2021 | 12.78 | 12.87 | 12.61 | 12.79 | 178,821 | -0.03(-0.23%) |
Jul 16, 2021 | 12.73 | 12.92 | 12.42 | 12.82 | 1,135,510 | +0.05(+0.39%) |
Jul 15, 2021 | 12.78 | 12.96 | 12.69 | 12.77 | 333,347 | -0.06(-0.46%) |
Jul 14, 2021 | 13.10 | 13.11 | 12.68 | 12.83 | 239,491 | -0.19(-1.43%) |
Jul 13, 2021 | 13.22 | 13.28 | 12.95 | 13.02 | 207,627 | -0.25(-1.85%) |
Jul 12, 2021 | 13.35 | 13.41 | 12.99 | 13.27 | 350,522 | -0.20(-1.46%) |
Jul 09, 2021 | 13.37 | 13.51 | 13.37 | 13.46 | 56,806 | +0.00(+0.00%) |
Jul 08, 2021 | 13.09 | 13.49 | 13.09 | 13.46 | 171,943 | +0.00(+0.00%) |
Jul 07, 2021 | 13.41 | 13.49 | 13.41 | 13.46 | 58,641 | +0.00(+0.00%) |
Jul 06, 2021 | 13.45 | 13.59 | 13.44 | 13.46 | 64,620 | -0.09(-0.65%) |
Jul 02, 2021 | 13.65 | 13.65 | 13.50 | 13.55 | 63,032 | +0.03(+0.22%) |