Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 14.05 | 14.22 | 13.93 | 14.20 | 15,941 | +0.12(+0.82%) |
Oct 28, 2021 | 13.94 | 14.08 | 13.94 | 14.08 | 32,685 | +0.23(+1.67%) |
Oct 27, 2021 | 13.84 | 14.04 | 13.81 | 13.85 | 24,211 | -0.05(-0.38%) |
Oct 26, 2021 | 13.83 | 13.91 | 29,724 | +0.08(+0.58%) | ||
Oct 25, 2021 | 13.94 | 13.98 | 13.83 | 13.83 | 8,740 | -0.10(-0.70%) |
Oct 22, 2021 | 13.89 | 13.99 | 13.88 | 13.92 | 11,788 | +0.13(+0.97%) |
Oct 21, 2021 | 14.00 | 14.00 | 13.78 | 13.79 | 19,708 | -0.26(-1.84%) |
Oct 20, 2021 | 14.07 | 14.14 | 13.96 | 14.05 | 25,291 | +0.01(+0.06%) |
Oct 19, 2021 | 14.23 | 14.28 | 14.04 | 14.04 | 45,662 | -0.19(-1.36%) |
Oct 18, 2021 | 14.06 | 14.23 | 14.05 | 14.23 | 33,468 | +0.19(+1.33%) |
Oct 15, 2021 | 13.93 | 14.18 | 13.93 | 14.05 | 25,822 | +0.20(+1.48%) |
Oct 14, 2021 | 13.82 | 13.90 | 13.81 | 13.84 | 25,953 | +0.05(+0.39%) |
Oct 13, 2021 | 13.72 | 13.96 | 13.72 | 13.79 | 33,139 | +0.09(+0.65%) |
Oct 12, 2021 | 13.79 | 13.99 | 13.70 | 13.70 | 20,725 | -0.10(-0.71%) |
Oct 11, 2021 | 13.73 | 13.83 | 13.73 | 13.80 | 13,014 | +0.02(+0.13%) |
Oct 08, 2021 | 13.84 | 13.87 | 13.75 | 13.78 | 9,334 | -0.10(-0.70%) |
Oct 07, 2021 | 14.00 | 14.00 | 13.74 | 13.88 | 33,085 | +0.00(+0.00%) |
Oct 06, 2021 | 13.87 | 13.88 | 13.78 | 13.88 | 24,393 | +0.02(+0.13%) |
Oct 05, 2021 | 13.82 | 13.90 | 13.79 | 13.86 | 12,880 | +0.04(+0.26%) |
Oct 04, 2021 | 13.78 | 13.95 | 13.78 | 13.82 | 18,216 | +0.01(+0.06%) |
Oct 01, 2021 | 13.99 | 14.02 | 13.79 | 13.82 | 22,753 | -0.05(-0.38%) |
Sep 30, 2021 | 14.02 | 14.02 | 13.84 | 13.87 | 41,572 | -0.08(-0.58%) |
Sep 29, 2021 | 13.93 | 14.05 | 13.93 | 13.95 | 17,214 | +0.05(+0.33%) |
Sep 28, 2021 | 14.09 | 14.11 | 13.81 | 13.90 | 34,067 | -0.21(-1.51%) |
Sep 27, 2021 | 14.05 | 14.12 | 13.94 | 14.12 | 30,556 | +0.06(+0.44%) |
Sep 24, 2021 | 13.91 | 14.06 | 13.87 | 14.06 | 65,953 | +0.23(+1.67%) |
Sep 23, 2021 | 14.03 | 14.07 | 13.82 | 13.82 | 37,527 | -0.23(-1.64%) |
Sep 22, 2021 | 14.07 | 14.17 | 14.01 | 14.06 | 38,148 | -0.02(-0.13%) |
Sep 21, 2021 | 13.98 | 14.38 | 13.98 | 14.07 | 29,570 | +0.22(+1.60%) |
Sep 20, 2021 | 14.62 | 14.67 | 13.79 | 13.85 | 107,789 | -0.86(-5.86%) |
Sep 17, 2021 | 14.82 | 14.82 | 14.45 | 14.71 | 78,237 | +0.08(+0.57%) |
Sep 16, 2021 | 14.31 | 14.68 | 14.13 | 14.63 | 56,315 | +0.31(+2.17%) |
Sep 15, 2021 | 15.13 | 15.13 | 14.16 | 14.32 | 47,646 | +0.30(+2.15%) |
Sep 14, 2021 | 14.01 | 14.05 | 13.97 | 14.02 | 27,208 | +0.01(+0.06%) |
Sep 13, 2021 | 13.84 | 14.19 | 13.79 | 14.01 | 43,002 | +0.18(+1.28%) |
Sep 10, 2021 | 13.88 | 13.88 | 13.83 | 13.83 | 14,397 | -0.04(-0.26%) |
Sep 09, 2021 | 13.85 | 13.89 | 13.85 | 13.87 | 10,531 | -0.04(-0.32%) |
Sep 08, 2021 | 13.80 | 14.06 | 13.76 | 13.91 | 60,360 | +0.14(+1.03%) |
Sep 07, 2021 | 13.82 | 13.82 | 13.73 | 13.77 | 23,083 | -0.05(-0.38%) |
Sep 03, 2021 | 13.88 | 13.88 | 13.69 | 13.82 | 48,068 | +0.00(+0.00%) |
Sep 02, 2021 | 13.82 | 13.87 | 13.74 | 13.82 | 55,399 | -0.03(-0.19%) |
Sep 01, 2021 | 13.86 | 13.90 | 13.76 | 13.85 | 58,626 | +0.05(+0.39%) |
Aug 31, 2021 | 13.74 | 13.80 | 13.67 | 13.80 | 63,276 | +0.06(+0.45%) |
Aug 30, 2021 | 13.74 | 13.74 | 13.72 | 13.74 | 16,250 | +0.04(+0.26%) |
Aug 27, 2021 | 13.63 | 13.73 | 13.62 | 13.70 | 27,448 | +0.04(+0.32%) |
Aug 26, 2021 | 13.64 | 13.73 | 13.52 | 13.66 | 35,671 | -0.03(-0.19%) |
Aug 25, 2021 | 13.68 | 13.71 | 13.61 | 13.68 | 25,097 | -0.03(-0.19%) |
Aug 24, 2021 | 13.57 | 13.74 | 13.57 | 13.71 | 32,644 | +0.17(+1.24%) |
Aug 23, 2021 | 13.56 | 13.60 | 13.51 | 13.54 | 56,841 | +0.04(+0.33%) |
Aug 20, 2021 | 13.57 | 13.64 | 13.48 | 13.50 | 23,795 | -0.04(-0.26%) |
Aug 19, 2021 | 13.57 | 13.61 | 13.49 | 13.53 | 16,159 | -0.05(-0.39%) |
Aug 18, 2021 | 13.64 | 13.64 | 13.57 | 13.59 | 9,911 | -0.06(-0.46%) |
Aug 17, 2021 | 13.69 | 13.69 | 13.56 | 13.65 | 33,343 | +0.09(+0.67%) |
Aug 16, 2021 | 13.58 | 13.62 | 13.39 | 13.56 | 23,014 | +0.11(+0.85%) |
Aug 13, 2021 | 13.38 | 13.58 | 13.37 | 13.44 | 32,688 | +0.06(+0.46%) |
Aug 12, 2021 | 13.49 | 13.49 | 13.38 | 13.38 | 31,043 | -0.06(-0.46%) |
Aug 11, 2021 | 13.53 | 13.56 | 13.44 | 13.44 | 28,317 | -0.07(-0.52%) |
Aug 10, 2021 | 13.57 | 13.57 | 13.38 | 13.51 | 81,080 | +0.17(+1.30%) |
Aug 09, 2021 | 13.44 | 13.44 | 13.29 | 13.34 | 39,614 | -0.08(-0.57%) |
Aug 06, 2021 | 13.43 | 13.45 | 13.35 | 13.41 | 18,229 | -0.04(-0.26%) |
Aug 05, 2021 | 13.56 | 13.56 | 13.39 | 13.45 | 67,835 | -0.01(-0.07%) |
Aug 04, 2021 | 13.49 | 13.54 | 13.44 | 13.46 | 54,050 | +0.02(+0.13%) |
Aug 03, 2021 | 13.41 | 13.56 | 13.38 | 13.44 | 30,613 | +0.04(+0.26%) |