Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 14.08 | 14.28 | 14.00 | 14.19 | 642,350 | +0.11(+0.78%) |
Oct 28, 2021 | 13.62 | 14.13 | 13.55 | 14.08 | 605,196 | +0.49(+3.61%) |
Oct 27, 2021 | 14.03 | 14.10 | 13.57 | 13.59 | 476,579 | -0.51(-3.62%) |
Oct 26, 2021 | 13.79 | 14.10 | 1,486,114 | +0.41(+2.99%) | ||
Oct 25, 2021 | 13.18 | 13.74 | 13.09 | 13.69 | 646,694 | +0.49(+3.71%) |
Oct 22, 2021 | 13.29 | 13.38 | 13.15 | 13.20 | 372,506 | -0.15(-1.12%) |
Oct 21, 2021 | 13.25 | 13.43 | 13.14 | 13.35 | 518,912 | +0.09(+0.68%) |
Oct 20, 2021 | 13.50 | 13.56 | 13.22 | 13.26 | 838,736 | -0.23(-1.70%) |
Oct 19, 2021 | 13.50 | 14.20 | 13.49 | 13.49 | 784,658 | -0.02(-0.15%) |
Oct 18, 2021 | 13.35 | 13.69 | 13.25 | 13.51 | 750,199 | +0.04(+0.30%) |
Oct 15, 2021 | 13.88 | 13.88 | 13.46 | 13.47 | 633,434 | -0.17(-1.25%) |
Oct 14, 2021 | 13.56 | 13.71 | 13.51 | 13.64 | 477,670 | +0.13(+0.96%) |
Oct 13, 2021 | 13.86 | 13.86 | 13.41 | 13.51 | 423,572 | -0.23(-1.67%) |
Oct 12, 2021 | 13.37 | 13.86 | 13.36 | 13.74 | 603,297 | +0.37(+2.77%) |
Oct 11, 2021 | 13.75 | 13.91 | 13.35 | 13.37 | 432,472 | -0.43(-3.12%) |
Oct 08, 2021 | 14.05 | 14.19 | 13.75 | 13.80 | 480,325 | -0.27(-1.92%) |
Oct 07, 2021 | 14.10 | 14.29 | 13.94 | 14.07 | 591,985 | +0.06(+0.43%) |
Oct 06, 2021 | 14.00 | 14.19 | 13.50 | 14.01 | 505,577 | -0.12(-0.85%) |
Oct 05, 2021 | 13.83 | 14.45 | 13.77 | 14.13 | 674,514 | +0.33(+2.39%) |
Oct 04, 2021 | 14.01 | 14.03 | 13.60 | 13.80 | 545,128 | -0.22(-1.57%) |
Oct 01, 2021 | 13.52 | 14.23 | 13.50 | 14.02 | 1,134,729 | +0.59(+4.39%) |
Sep 30, 2021 | 13.50 | 13.71 | 13.33 | 13.43 | 514,093 | -0.02(-0.15%) |
Sep 29, 2021 | 13.36 | 13.62 | 13.25 | 13.45 | 343,346 | +0.12(+0.90%) |
Sep 28, 2021 | 13.68 | 13.80 | 13.28 | 13.33 | 513,613 | -0.45(-3.27%) |
Sep 27, 2021 | 13.46 | 14.12 | 13.46 | 13.78 | 1,006,579 | +0.26(+1.92%) |
Sep 24, 2021 | 13.63 | 13.80 | 13.49 | 13.52 | 402,675 | -0.30(-2.17%) |
Sep 23, 2021 | 13.80 | 14.06 | 13.74 | 13.82 | 1,174,084 | +0.17(+1.25%) |
Sep 22, 2021 | 13.39 | 13.85 | 13.31 | 13.65 | 517,870 | +0.35(+2.63%) |
Sep 21, 2021 | 13.36 | 13.45 | 13.06 | 13.30 | 399,772 | +0.06(+0.45%) |
Sep 20, 2021 | 13.28 | 13.54 | 13.09 | 13.24 | 506,199 | -0.55(-3.99%) |
Sep 17, 2021 | 14.19 | 14.44 | 13.62 | 13.79 | 2,176,865 | -0.27(-1.92%) |
Sep 16, 2021 | 13.77 | 14.13 | 13.58 | 14.06 | 499,140 | +0.33(+2.40%) |
Sep 15, 2021 | 13.31 | 13.89 | 13.05 | 13.73 | 715,274 | +0.45(+3.39%) |
Sep 14, 2021 | 13.31 | 13.42 | 13.12 | 13.28 | 452,009 | +0.04(+0.30%) |
Sep 13, 2021 | 13.34 | 13.34 | 12.97 | 13.24 | 598,778 | +0.06(+0.46%) |
Sep 10, 2021 | 13.49 | 13.51 | 13.10 | 13.18 | 433,407 | -0.19(-1.42%) |
Sep 09, 2021 | 13.40 | 13.57 | 13.22 | 13.37 | 408,101 | +0.05(+0.38%) |
Sep 08, 2021 | 13.05 | 13.57 | 12.97 | 13.32 | 508,832 | -0.19(-1.41%) |
Sep 07, 2021 | 13.51 | 13.68 | 13.32 | 13.51 | 460,983 | +0.00(+0.00%) |
Sep 03, 2021 | 13.62 | 13.62 | 13.18 | 13.51 | 527,701 | -0.13(-0.95%) |
Sep 02, 2021 | 13.73 | 13.94 | 13.62 | 13.64 | 445,215 | -0.06(-0.44%) |
Sep 01, 2021 | 13.56 | 13.83 | 13.20 | 13.70 | 699,843 | +0.23(+1.71%) |
Aug 31, 2021 | 13.21 | 13.53 | 12.94 | 13.47 | 643,753 | +0.11(+0.82%) |
Aug 30, 2021 | 13.42 | 13.59 | 13.25 | 13.36 | 443,312 | -0.06(-0.45%) |
Aug 27, 2021 | 13.43 | 13.63 | 13.19 | 13.42 | 769,948 | -0.02(-0.15%) |
Aug 26, 2021 | 13.82 | 13.88 | 13.38 | 13.44 | 744,211 | -0.44(-3.17%) |
Aug 25, 2021 | 13.85 | 14.09 | 13.68 | 13.88 | 542,751 | -0.02(-0.14%) |
Aug 24, 2021 | 13.71 | 13.99 | 13.64 | 13.90 | 480,393 | +0.22(+1.61%) |
Aug 23, 2021 | 14.00 | 14.02 | 13.56 | 13.68 | 486,486 | -0.09(-0.65%) |
Aug 20, 2021 | 12.96 | 13.81 | 12.88 | 13.77 | 668,046 | +0.75(+5.76%) |
Aug 19, 2021 | 12.94 | 13.27 | 12.85 | 13.02 | 696,666 | -0.08(-0.61%) |
Aug 18, 2021 | 13.31 | 13.33 | 13.01 | 13.10 | 769,132 | -0.24(-1.80%) |
Aug 17, 2021 | 13.76 | 13.79 | 13.28 | 13.34 | 882,508 | -0.60(-4.30%) |
Aug 16, 2021 | 14.12 | 14.13 | 13.54 | 13.94 | 962,475 | -0.26(-1.83%) |
Aug 13, 2021 | 13.73 | 14.21 | 13.64 | 14.20 | 1,138,337 | +0.47(+3.42%) |
Aug 12, 2021 | 13.55 | 13.79 | 13.45 | 13.73 | 656,688 | +0.17(+1.25%) |
Aug 11, 2021 | 13.56 | 13.58 | 13.31 | 13.56 | 516,350 | -0.05(-0.37%) |
Aug 10, 2021 | 13.53 | 13.85 | 13.47 | 13.61 | 1,043,736 | +0.09(+0.67%) |
Aug 09, 2021 | 13.42 | 13.77 | 13.21 | 13.52 | 871,342 | +0.20(+1.50%) |
Aug 06, 2021 | 13.71 | 13.90 | 13.06 | 13.32 | 1,254,025 | -0.38(-2.77%) |
Aug 05, 2021 | 13.07 | 14.03 | 13.07 | 13.70 | 3,240,247 | +2.00(+17.09%) |
Aug 04, 2021 | 11.60 | 11.72 | 11.31 | 11.70 | 918,768 | +0.02(+0.17%) |
Aug 03, 2021 | 11.47 | 11.71 | 11.22 | 11.68 | 587,027 | +0.30(+2.64%) |