Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 14.58 | 14.58 | 14.41 | 14.50 | 1,669 | +0.20(+1.40%) |
Oct 28, 2021 | 14.34 | 14.47 | 14.30 | 14.30 | 8,240 | -0.12(-0.83%) |
Oct 27, 2021 | 14.48 | 14.42 | 14.30 | 14.42 | 7,334 | -0.06(-0.41%) |
Oct 26, 2021 | 14.39 | 14.48 | 14.48 | 3,711 | +0.07(+0.49%) | |
Oct 25, 2021 | 14.30 | 14.48 | 14.30 | 14.41 | 4,187 | +0.11(+0.77%) |
Oct 22, 2021 | 14.30 | 14.50 | 14.30 | 14.30 | 5,317 | -0.29(-1.99%) |
Oct 21, 2021 | 14.58 | 14.64 | 14.58 | 14.59 | 4,820 | -0.16(-1.08%) |
Oct 19, 2021 | 14.75 | 14.75 | 14.75 | 1 | +0.08(+0.55%) | |
Oct 18, 2021 | 14.70 | 14.70 | 14.67 | 14.67 | 1,742 | +0.07(+0.48%) |
Oct 15, 2021 | 14.59 | 14.60 | 14.59 | 14.60 | 2,050 | +0.01(+0.07%) |
Oct 14, 2021 | 14.55 | 14.60 | 14.50 | 14.59 | 4,800 | -0.01(-0.07%) |
Oct 13, 2021 | 14.55 | 14.61 | 14.53 | 14.60 | 3,900 | -0.07(-0.48%) |
Oct 12, 2021 | 14.31 | 14.67 | 14.31 | 14.67 | 4,296 | +0.07(+0.48%) |
Oct 08, 2021 | 14.60 | 14.60 | 14.60 | 0 | +0.30(+2.10%) | |
Oct 07, 2021 | 14.33 | 14.35 | 14.10 | 14.30 | 7,867 | -0.11(-0.76%) |
Oct 06, 2021 | 14.60 | 14.61 | 14.30 | 14.41 | 6,652 | -0.30(-2.04%) |
Oct 05, 2021 | 14.90 | 14.90 | 14.71 | 14.71 | 28,237 | -0.23(-1.54%) |
Oct 04, 2021 | 15.08 | 15.08 | 14.94 | 14.94 | 2,821 | -0.13(-0.86%) |
Oct 01, 2021 | 15.00 | 15.07 | 14.91 | 15.07 | 14,177 | -0.08(-0.53%) |
Sep 30, 2021 | 15.12 | 15.20 | 15.00 | 15.15 | 9,749 | +0.03(+0.20%) |
Sep 29, 2021 | 15.09 | 15.20 | 15.00 | 15.12 | 11,850 | +0.08(+0.53%) |
Sep 28, 2021 | 14.67 | 15.34 | 14.67 | 15.04 | 16,916 | +0.37(+2.52%) |
Sep 27, 2021 | 14.00 | 14.67 | 14.00 | 14.67 | 9,870 | +0.70(+5.01%) |
Sep 24, 2021 | 13.50 | 13.97 | 13.50 | 13.97 | 23,135 | +0.33(+2.42%) |
Sep 23, 2021 | 13.40 | 13.64 | 13.40 | 13.64 | 7,872 | +0.00(+0.00%) |
Sep 22, 2021 | 13.23 | 13.65 | 13.23 | 13.64 | 9,856 | +0.41(+3.10%) |
Sep 21, 2021 | 13.03 | 13.23 | 13.03 | 13.23 | 6,025 | +0.22(+1.69%) |
Sep 20, 2021 | 13.11 | 13.40 | 13.01 | 13.01 | 19,543 | -0.24(-1.81%) |
Sep 17, 2021 | 13.30 | 13.36 | 13.25 | 13.25 | 6,014 | -0.05(-0.38%) |
Sep 16, 2021 | 13.32 | 13.35 | 13.23 | 13.30 | 16,478 | -0.08(-0.60%) |
Sep 15, 2021 | 13.29 | 13.45 | 13.29 | 13.38 | 11,597 | +0.13(+0.98%) |
Sep 14, 2021 | 12.79 | 13.27 | 12.79 | 13.25 | 8,484 | +0.50(+3.92%) |
Sep 13, 2021 | 12.78 | 12.78 | 12.72 | 12.75 | 9,504 | +0.08(+0.63%) |
Sep 10, 2021 | 12.47 | 12.67 | 12.47 | 12.67 | 5,000 | +0.06(+0.48%) |
Sep 09, 2021 | 12.50 | 12.61 | 12.42 | 12.61 | 9,751 | +0.20(+1.61%) |
Sep 08, 2021 | 12.47 | 12.67 | 12.41 | 12.41 | 4,481 | -0.04(-0.32%) |
Sep 07, 2021 | 12.16 | 12.51 | 12.16 | 12.45 | 6,573 | +0.30(+2.47%) |
Sep 03, 2021 | 12.15 | 12.15 | 12.15 | 0 | -0.20(-1.62%) | |
Sep 02, 2021 | 12.50 | 12.55 | 12.35 | 12.35 | 8,324 | -0.10(-0.80%) |
Sep 01, 2021 | 12.51 | 12.55 | 12.45 | 12.45 | 9,225 | -0.05(-0.40%) |
Aug 31, 2021 | 12.55 | 12.56 | 12.40 | 12.50 | 11,531 | -0.05(-0.40%) |
Aug 30, 2021 | 12.73 | 12.73 | 12.50 | 12.55 | 9,216 | +0.05(+0.40%) |
Aug 27, 2021 | 12.60 | 12.60 | 12.46 | 12.50 | 10,936 | -0.07(-0.56%) |
Aug 26, 2021 | 12.51 | 12.61 | 12.50 | 12.57 | 13,260 | -0.05(-0.40%) |
Aug 25, 2021 | 12.60 | 12.67 | 12.56 | 12.62 | 9,353 | +0.08(+0.64%) |
Aug 24, 2021 | 12.84 | 12.84 | 12.54 | 12.54 | 5,240 | +0.04(+0.32%) |
Aug 23, 2021 | 12.21 | 12.56 | 12.21 | 12.50 | 5,756 | +0.01(+0.08%) |
Aug 20, 2021 | 13.39 | 13.39 | 11.75 | 12.49 | 12,560 | +0.90(+7.77%) |
Aug 19, 2021 | 12.05 | 12.05 | 11.44 | 11.59 | 40,102 | -0.36(-3.01%) |
Aug 18, 2021 | 12.01 | 12.02 | 11.95 | 11.95 | 5,865 | -0.09(-0.75%) |
Aug 17, 2021 | 12.28 | 12.38 | 12.03 | 12.04 | 6,151 | -0.24(-1.95%) |
Aug 16, 2021 | 12.26 | 12.50 | 12.26 | 12.28 | 5,900 | -0.25(-2.00%) |
Aug 13, 2021 | 12.50 | 12.73 | 12.50 | 12.53 | 1,551 | -0.02(-0.16%) |
Aug 12, 2021 | 12.50 | 12.76 | 12.50 | 12.55 | 7,380 | -0.12(-0.95%) |
Aug 11, 2021 | 12.43 | 12.67 | 12.43 | 12.67 | 3,370 | -0.03(-0.24%) |
Aug 10, 2021 | 12.60 | 12.70 | 12.60 | 12.70 | 5,600 | +0.05(+0.40%) |
Aug 09, 2021 | 12.48 | 12.65 | 12.36 | 12.65 | 17,370 | +0.20(+1.61%) |
Aug 06, 2021 | 12.32 | 12.55 | 12.32 | 12.45 | 7,701 | +0.24(+1.97%) |
Aug 05, 2021 | 12.50 | 12.51 | 12.21 | 12.21 | 13,108 | -0.29(-2.32%) |
Aug 04, 2021 | 12.55 | 12.63 | 12.50 | 12.50 | 9,395 | -0.10(-0.79%) |