Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 12.51 | 12.55 | 12.39 | 12.44 | 424,316 | -0.14(-1.09%) |
Oct 28, 2021 | 12.61 | 12.61 | 12.32 | 12.57 | 587,020 | +0.12(+0.94%) |
Oct 27, 2021 | 12.92 | 13.03 | 12.46 | 12.46 | 536,762 | -0.48(-3.70%) |
Oct 26, 2021 | 12.68 | 12.96 | 12.93 | 491,154 | +0.33(+2.59%) | |
Oct 25, 2021 | 12.56 | 12.87 | 12.41 | 12.61 | 713,406 | +0.02(+0.15%) |
Oct 22, 2021 | 12.75 | 12.75 | 12.36 | 12.59 | 1,417,137 | -0.18(-1.45%) |
Oct 21, 2021 | 13.29 | 13.47 | 12.71 | 12.77 | 1,956,851 | -0.77(-5.68%) |
Oct 20, 2021 | 13.52 | 13.59 | 13.42 | 13.54 | 425,417 | +0.03(+0.22%) |
Oct 19, 2021 | 13.75 | 13.76 | 13.45 | 13.51 | 525,447 | -0.18(-1.35%) |
Oct 18, 2021 | 13.52 | 13.79 | 13.34 | 13.70 | 310,209 | +0.17(+1.22%) |
Oct 15, 2021 | 13.96 | 13.97 | 13.50 | 13.53 | 459,352 | -0.23(-1.70%) |
Oct 14, 2021 | 13.99 | 14.26 | 13.74 | 13.76 | 483,331 | -0.16(-1.12%) |
Oct 13, 2021 | 13.93 | 13.94 | 13.72 | 13.92 | 217,782 | +0.04(+0.28%) |
Oct 12, 2021 | 13.60 | 13.94 | 13.59 | 13.88 | 411,934 | +0.29(+2.15%) |
Oct 11, 2021 | 13.69 | 13.71 | 13.47 | 13.59 | 502,257 | -0.15(-1.06%) |
Oct 08, 2021 | 13.37 | 13.91 | 13.22 | 13.73 | 886,814 | +0.36(+2.69%) |
Oct 07, 2021 | 13.51 | 13.71 | 13.31 | 13.37 | 1,074,951 | -0.05(-0.36%) |
Oct 06, 2021 | 13.44 | 13.51 | 13.35 | 13.42 | 841,952 | -0.09(-0.65%) |
Oct 05, 2021 | 13.57 | 13.64 | 13.42 | 13.51 | 653,632 | -0.04(-0.29%) |
Oct 04, 2021 | 13.67 | 13.83 | 13.45 | 13.55 | 575,421 | -0.28(-2.04%) |
Oct 01, 2021 | 13.68 | 13.86 | 13.44 | 13.83 | 656,589 | +0.21(+1.57%) |
Sep 30, 2021 | 13.63 | 13.70 | 13.37 | 13.62 | 872,700 | +0.00(+0.00%) |
Sep 29, 2021 | 13.89 | 13.94 | 13.58 | 13.62 | 704,913 | -0.20(-1.48%) |
Sep 28, 2021 | 13.87 | 13.98 | 13.64 | 13.82 | 767,801 | -0.13(-0.91%) |
Sep 27, 2021 | 14.11 | 14.44 | 13.86 | 13.95 | 861,258 | -0.17(-1.17%) |
Sep 24, 2021 | 14.27 | 14.33 | 13.83 | 14.11 | 535,526 | -0.21(-1.49%) |
Sep 23, 2021 | 13.86 | 14.40 | 13.81 | 14.33 | 1,257,992 | +0.55(+4.03%) |
Sep 22, 2021 | 13.90 | 14.07 | 13.64 | 13.77 | 1,620,929 | -0.11(-0.77%) |
Sep 21, 2021 | 14.59 | 14.78 | 13.65 | 13.88 | 2,322,924 | -0.69(-4.74%) |
Sep 20, 2021 | 14.42 | 15.34 | 14.16 | 14.57 | 2,820,934 | -0.22(-1.51%) |
Sep 17, 2021 | 15.87 | 16.05 | 14.78 | 14.79 | 5,881,656 | -1.14(-7.14%) |
Sep 16, 2021 | 14.81 | 16.22 | 14.81 | 15.93 | 1,554,810 | +1.05(+7.06%) |
Sep 15, 2021 | 15.14 | 15.32 | 14.64 | 14.88 | 801,657 | -0.25(-1.67%) |
Sep 14, 2021 | 15.03 | 15.32 | 14.95 | 15.14 | 577,768 | +0.21(+1.43%) |
Sep 13, 2021 | 15.57 | 15.70 | 14.86 | 14.92 | 693,130 | -0.61(-3.94%) |
Sep 10, 2021 | 15.81 | 16.00 | 15.23 | 15.53 | 1,141,081 | -0.10(-0.62%) |
Sep 09, 2021 | 14.93 | 15.85 | 14.88 | 15.63 | 1,233,540 | +0.84(+5.65%) |
Sep 08, 2021 | 14.56 | 15.00 | 14.40 | 14.79 | 2,015,392 | +0.24(+1.67%) |
Sep 07, 2021 | 15.67 | 15.81 | 14.52 | 14.55 | 2,537,601 | -1.13(-7.20%) |
Sep 03, 2021 | 16.39 | 16.44 | 15.30 | 15.68 | 1,516,331 | -0.65(-3.99%) |
Sep 02, 2021 | 16.53 | 16.92 | 16.16 | 16.33 | 1,270,497 | -0.06(-0.36%) |
Sep 01, 2021 | 16.40 | 16.56 | 16.29 | 16.39 | 487,839 | +0.14(+0.84%) |
Aug 31, 2021 | 16.46 | 16.63 | 16.10 | 16.25 | 724,468 | -0.17(-1.01%) |
Aug 30, 2021 | 16.74 | 17.19 | 16.26 | 16.42 | 1,191,744 | -0.12(-0.71%) |
Aug 27, 2021 | 16.47 | 16.83 | 16.35 | 16.54 | 1,094,085 | +0.03(+0.18%) |
Aug 26, 2021 | 16.33 | 16.75 | 16.08 | 16.51 | 984,515 | +0.43(+2.66%) |
Aug 25, 2021 | 16.54 | 17.11 | 15.89 | 16.08 | 1,620,002 | -0.42(-2.54%) |
Aug 24, 2021 | 16.29 | 16.87 | 15.65 | 16.50 | 2,038,411 | +0.22(+1.37%) |
Aug 23, 2021 | 14.93 | 16.46 | 14.61 | 16.27 | 2,431,703 | +1.61(+11.02%) |
Aug 20, 2021 | 14.21 | 15.20 | 14.10 | 14.66 | 2,320,467 | +0.16(+1.07%) |
Aug 19, 2021 | 12.65 | 14.87 | 12.47 | 14.50 | 4,439,491 | +1.79(+14.08%) |
Aug 18, 2021 | 13.85 | 13.86 | 12.65 | 12.71 | 3,293,374 | -0.94(-6.91%) |
Aug 17, 2021 | 14.16 | 14.27 | 13.25 | 13.66 | 2,514,708 | -0.56(-3.97%) |
Aug 16, 2021 | 14.71 | 14.74 | 13.93 | 14.22 | 1,018,234 | -0.40(-2.73%) |
Aug 13, 2021 | 14.40 | 14.85 | 14.30 | 14.62 | 785,447 | +0.22(+1.55%) |
Aug 12, 2021 | 14.67 | 14.90 | 14.35 | 14.40 | 940,402 | -0.27(-1.86%) |
Aug 11, 2021 | 15.33 | 15.47 | 14.58 | 14.67 | 956,408 | -0.58(-3.83%) |
Aug 10, 2021 | 15.40 | 15.52 | 14.96 | 15.25 | 579,141 | -0.21(-1.38%) |
Aug 09, 2021 | 14.88 | 15.59 | 14.59 | 15.47 | 1,184,676 | +0.56(+3.79%) |
Aug 06, 2021 | 15.14 | 15.22 | 14.76 | 14.90 | 350,794 | -0.31(-2.05%) |
Aug 05, 2021 | 14.71 | 15.21 | 14.51 | 15.21 | 552,474 | +0.51(+3.44%) |
Aug 04, 2021 | 15.26 | 15.40 | 14.48 | 14.71 | 1,493,421 | -0.56(-3.69%) |
Aug 03, 2021 | 15.56 | 15.56 | 15.26 | 15.27 | 706,150 | -0.04(-0.25%) |