Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 14.09 | 14.17 | 13.72 | 13.90 | 17,329 | -0.27(-1.91%) |
Oct 28, 2021 | 13.49 | 14.41 | 13.43 | 14.17 | 19,704 | +0.68(+5.04%) |
Oct 27, 2021 | 13.06 | 13.49 | 12.86 | 13.49 | 35,452 | +0.29(+2.20%) |
Oct 26, 2021 | 13.63 | 13.20 | 40,273 | -0.05(-0.38%) | ||
Oct 25, 2021 | 14.43 | 14.54 | 13.12 | 13.25 | 97,634 | -1.30(-8.93%) |
Oct 22, 2021 | 14.66 | 14.83 | 14.08 | 14.55 | 21,667 | -0.22(-1.49%) |
Oct 21, 2021 | 14.80 | 15.17 | 14.62 | 14.77 | 10,357 | -0.09(-0.61%) |
Oct 20, 2021 | 15.68 | 15.97 | 14.76 | 14.86 | 20,311 | -0.75(-4.80%) |
Oct 19, 2021 | 14.88 | 15.82 | 14.75 | 15.61 | 44,253 | +0.88(+5.97%) |
Oct 18, 2021 | 14.72 | 15.09 | 14.39 | 14.73 | 15,086 | -0.20(-1.34%) |
Oct 15, 2021 | 15.00 | 15.17 | 14.57 | 14.93 | 27,701 | +0.28(+1.91%) |
Oct 14, 2021 | 14.65 | 15.19 | 14.20 | 14.65 | 27,648 | -0.14(-0.95%) |
Oct 13, 2021 | 14.05 | 14.87 | 14.01 | 14.79 | 27,444 | +0.61(+4.30%) |
Oct 12, 2021 | 14.06 | 14.20 | 13.75 | 14.18 | 30,150 | +0.25(+1.83%) |
Oct 11, 2021 | 14.25 | 14.87 | 13.83 | 13.93 | 45,722 | -0.16(-1.17%) |
Oct 08, 2021 | 14.71 | 14.71 | 14.00 | 14.09 | 27,830 | -0.71(-4.80%) |
Oct 07, 2021 | 14.56 | 15.05 | 14.50 | 14.80 | 20,474 | +0.48(+3.35%) |
Oct 06, 2021 | 14.33 | 14.75 | 13.87 | 14.32 | 65,554 | -0.48(-3.24%) |
Oct 05, 2021 | 14.33 | 15.00 | 14.33 | 14.80 | 30,457 | +0.58(+4.08%) |
Oct 04, 2021 | 15.71 | 15.71 | 14.00 | 14.22 | 48,286 | -1.58(-10.00%) |
Oct 01, 2021 | 15.11 | 15.99 | 14.90 | 15.80 | 38,432 | +0.58(+3.81%) |
Sep 30, 2021 | 15.12 | 15.91 | 14.71 | 15.22 | 32,221 | +0.09(+0.59%) |
Sep 29, 2021 | 15.09 | 15.56 | 14.58 | 15.13 | 23,688 | +0.35(+2.37%) |
Sep 28, 2021 | 15.95 | 16.08 | 14.70 | 14.78 | 79,525 | -1.58(-9.66%) |
Sep 27, 2021 | 16.26 | 17.14 | 16.15 | 16.36 | 53,267 | +0.21(+1.30%) |
Sep 24, 2021 | 15.85 | 16.47 | 15.77 | 16.15 | 12,817 | +0.00(+0.00%) |
Sep 23, 2021 | 15.74 | 16.33 | 15.31 | 16.15 | 48,921 | +0.43(+2.74%) |
Sep 22, 2021 | 15.24 | 15.82 | 15.12 | 15.72 | 29,014 | +0.32(+2.08%) |
Sep 21, 2021 | 14.26 | 15.56 | 14.15 | 15.40 | 47,298 | +1.49(+10.71%) |
Sep 20, 2021 | 15.30 | 15.32 | 13.49 | 13.91 | 104,204 | -2.25(-13.92%) |
Sep 17, 2021 | 15.33 | 16.86 | 15.25 | 16.16 | 69,188 | +0.82(+5.35%) |
Sep 16, 2021 | 15.01 | 15.87 | 14.84 | 15.34 | 17,610 | +0.19(+1.25%) |
Sep 15, 2021 | 14.09 | 15.27 | 14.08 | 15.15 | 28,292 | +0.92(+6.47%) |
Sep 14, 2021 | 15.13 | 15.41 | 14.07 | 14.23 | 37,525 | -0.76(-5.07%) |
Sep 13, 2021 | 15.56 | 15.56 | 14.01 | 14.99 | 49,367 | -0.45(-2.91%) |
Sep 10, 2021 | 15.70 | 15.98 | 15.37 | 15.44 | 21,281 | -0.28(-1.78%) |
Sep 09, 2021 | 16.28 | 16.65 | 15.47 | 15.72 | 59,623 | -0.30(-1.90%) |
Sep 08, 2021 | 16.31 | 17.09 | 15.99 | 16.02 | 43,536 | -0.29(-1.75%) |
Sep 07, 2021 | 17.05 | 17.08 | 16.10 | 16.31 | 40,340 | -0.83(-4.84%) |
Sep 03, 2021 | 16.61 | 17.23 | 16.17 | 17.14 | 31,650 | +0.42(+2.51%) |
Sep 02, 2021 | 16.90 | 17.34 | 16.55 | 16.72 | 38,016 | -0.18(-1.07%) |
Sep 01, 2021 | 16.66 | 16.99 | 16.42 | 16.90 | 38,875 | +0.40(+2.42%) |
Aug 31, 2021 | 15.58 | 16.99 | 15.52 | 16.50 | 57,052 | +0.85(+5.43%) |
Aug 30, 2021 | 16.31 | 16.31 | 15.50 | 15.65 | 23,449 | -0.56(-3.45%) |
Aug 27, 2021 | 16.00 | 16.99 | 16.00 | 16.21 | 47,792 | +0.33(+2.08%) |
Aug 26, 2021 | 15.16 | 16.18 | 15.08 | 15.88 | 39,779 | +0.80(+5.31%) |
Aug 25, 2021 | 15.40 | 16.00 | 15.08 | 15.08 | 38,315 | -0.28(-1.82%) |
Aug 24, 2021 | 14.50 | 15.61 | 14.46 | 15.36 | 25,672 | +0.96(+6.67%) |
Aug 23, 2021 | 14.11 | 14.81 | 14.06 | 14.40 | 29,754 | +0.42(+3.00%) |
Aug 20, 2021 | 14.02 | 14.41 | 13.76 | 13.98 | 19,610 | +0.07(+0.50%) |
Aug 19, 2021 | 13.92 | 14.50 | 13.62 | 13.91 | 42,925 | -0.08(-0.57%) |
Aug 18, 2021 | 13.76 | 14.99 | 13.45 | 13.99 | 33,926 | +0.07(+0.50%) |
Aug 17, 2021 | 13.41 | 14.09 | 13.07 | 13.92 | 40,060 | +0.31(+2.28%) |
Aug 16, 2021 | 15.06 | 15.47 | 13.61 | 13.61 | 125,771 | -1.89(-12.19%) |
Aug 13, 2021 | 16.27 | 16.27 | 14.50 | 15.50 | 141,006 | -1.09(-6.57%) |
Aug 12, 2021 | 17.19 | 17.19 | 16.03 | 16.59 | 67,541 | -0.60(-3.49%) |
Aug 11, 2021 | 16.68 | 17.08 | 16.17 | 17.19 | 42,578 | +0.56(+3.37%) |
Aug 10, 2021 | 17.26 | 17.37 | 16.21 | 16.63 | 85,787 | -0.32(-1.89%) |
Aug 09, 2021 | 17.29 | 17.71 | 16.81 | 16.95 | 70,774 | -0.50(-2.87%) |
Aug 06, 2021 | 16.97 | 17.66 | 16.67 | 17.45 | 106,963 | +0.69(+4.12%) |
Aug 05, 2021 | 15.80 | 17.00 | 15.80 | 16.76 | 118,237 | +0.95(+6.01%) |
Aug 04, 2021 | 15.70 | 16.20 | 15.45 | 15.81 | 54,448 | -0.05(-0.32%) |
Aug 03, 2021 | 15.20 | 16.46 | 14.80 | 15.86 | 105,172 | +0.77(+5.10%) |