Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 14.24 | 14.90 | 13.56 | 14.12 | 68,568 | -0.47(-3.22%) |
Oct 28, 2021 | 14.24 | 14.59 | 14.15 | 14.59 | 11,617 | +0.49(+3.48%) |
Oct 27, 2021 | 14.85 | 14.85 | 14.10 | 14.10 | 1,918 | -0.20(-1.40%) |
Oct 26, 2021 | 14.24 | 14.30 | 16,024 | -0.09(-0.63%) | ||
Oct 25, 2021 | 14.81 | 14.95 | 14.25 | 14.39 | 4,725 | -0.41(-2.77%) |
Oct 22, 2021 | 14.52 | 14.80 | 14.52 | 14.80 | 9,682 | +0.45(+3.16%) |
Oct 21, 2021 | 13.95 | 14.38 | 13.95 | 14.35 | 3,691 | +0.22(+1.57%) |
Oct 20, 2021 | 13.58 | 14.12 | 13.58 | 14.12 | 3,066 | +0.01(+0.04%) |
Oct 19, 2021 | 13.89 | 14.85 | 13.89 | 14.12 | 6,851 | +0.13(+0.91%) |
Oct 18, 2021 | 14.26 | 14.40 | 13.74 | 13.99 | 12,946 | -0.11(-0.76%) |
Oct 15, 2021 | 14.40 | 14.40 | 14.10 | 14.10 | 2,953 | -0.28(-1.95%) |
Oct 14, 2021 | 14.24 | 14.47 | 14.10 | 14.38 | 7,317 | +0.28(+1.99%) |
Oct 13, 2021 | 14.09 | 14.16 | 14.09 | 14.10 | 1,240 | +0.10(+0.71%) |
Oct 12, 2021 | 13.85 | 14.16 | 13.85 | 14.00 | 1,756 | +0.24(+1.74%) |
Oct 11, 2021 | 13.85 | 13.89 | 13.37 | 13.76 | 7,423 | -0.09(-0.65%) |
Oct 08, 2021 | 13.96 | 13.96 | 13.66 | 13.85 | 1,859 | +0.07(+0.51%) |
Oct 07, 2021 | 13.70 | 14.00 | 13.68 | 13.78 | 6,768 | +0.20(+1.47%) |
Oct 06, 2021 | 13.80 | 13.80 | 13.51 | 13.58 | 6,194 | +0.18(+1.34%) |
Oct 05, 2021 | 13.66 | 13.73 | 13.02 | 13.40 | 6,483 | -0.15(-1.11%) |
Oct 04, 2021 | 13.29 | 14.14 | 13.25 | 13.55 | 6,004 | +0.05(+0.37%) |
Oct 01, 2021 | 13.90 | 13.90 | 13.50 | 13.50 | 12,095 | -0.40(-2.88%) |
Sep 30, 2021 | 13.42 | 13.99 | 13.25 | 13.90 | 12,325 | +0.74(+5.62%) |
Sep 29, 2021 | 13.51 | 13.51 | 12.96 | 13.16 | 13,955 | -0.55(-4.01%) |
Sep 28, 2021 | 13.79 | 14.08 | 13.61 | 13.71 | 31,466 | -0.26(-1.86%) |
Sep 27, 2021 | 13.51 | 14.49 | 13.51 | 13.97 | 30,409 | -0.19(-1.34%) |
Sep 24, 2021 | 14.18 | 14.18 | 13.90 | 14.16 | 9,945 | -0.29(-2.01%) |
Sep 23, 2021 | 14.64 | 14.64 | 14.18 | 14.45 | 37,436 | -0.05(-0.34%) |
Sep 22, 2021 | 14.36 | 14.50 | 13.82 | 14.50 | 26,987 | +0.03(+0.21%) |
Sep 21, 2021 | 13.91 | 14.49 | 13.91 | 14.47 | 9,178 | +0.47(+3.36%) |
Sep 20, 2021 | 13.94 | 14.00 | 13.33 | 14.00 | 25,837 | -0.15(-1.06%) |
Sep 17, 2021 | 13.89 | 14.30 | 13.50 | 14.15 | 35,601 | +0.10(+0.71%) |
Sep 16, 2021 | 13.62 | 14.09 | 13.62 | 14.05 | 4,130 | +0.14(+1.01%) |
Sep 15, 2021 | 14.50 | 14.50 | 13.73 | 13.91 | 12,009 | +0.34(+2.51%) |
Sep 14, 2021 | 14.20 | 14.36 | 13.43 | 13.57 | 35,516 | -0.63(-4.44%) |
Sep 13, 2021 | 13.46 | 14.20 | 13.24 | 14.20 | 43,190 | +0.81(+6.05%) |
Sep 10, 2021 | 12.94 | 13.39 | 12.76 | 13.39 | 96,294 | +0.67(+5.27%) |
Sep 09, 2021 | 13.25 | 13.43 | 12.70 | 12.72 | 21,744 | -0.53(-4.00%) |
Sep 08, 2021 | 13.65 | 13.78 | 13.25 | 13.25 | 23,303 | -0.37(-2.72%) |
Sep 07, 2021 | 13.66 | 13.90 | 13.61 | 13.62 | 78,115 | -0.03(-0.22%) |
Sep 03, 2021 | 13.47 | 13.78 | 13.40 | 13.65 | 78,112 | +0.30(+2.25%) |
Sep 02, 2021 | 13.80 | 13.80 | 13.15 | 13.35 | 46,779 | -0.39(-2.84%) |
Sep 01, 2021 | 14.05 | 14.05 | 13.51 | 13.74 | 26,692 | -0.31(-2.21%) |
Aug 31, 2021 | 14.20 | 14.21 | 13.76 | 14.05 | 24,140 | -0.06(-0.43%) |
Aug 30, 2021 | 14.24 | 14.27 | 13.99 | 14.11 | 8,021 | -0.04(-0.28%) |
Aug 27, 2021 | 14.63 | 14.63 | 14.11 | 14.15 | 13,137 | -0.19(-1.32%) |
Aug 26, 2021 | 14.45 | 14.55 | 14.06 | 14.34 | 9,671 | -0.01(-0.07%) |
Aug 25, 2021 | 14.15 | 14.54 | 14.15 | 14.35 | 23,679 | -0.05(-0.35%) |
Aug 24, 2021 | 13.92 | 14.58 | 13.77 | 14.40 | 35,399 | +0.32(+2.27%) |
Aug 23, 2021 | 13.96 | 14.78 | 13.96 | 14.08 | 21,126 | -0.08(-0.56%) |
Aug 20, 2021 | 14.07 | 14.32 | 13.83 | 14.16 | 12,729 | +0.03(+0.21%) |
Aug 19, 2021 | 14.07 | 14.30 | 13.96 | 14.13 | 31,173 | -0.28(-1.94%) |
Aug 18, 2021 | 14.22 | 14.61 | 14.03 | 14.41 | 55,881 | -0.04(-0.28%) |
Aug 17, 2021 | 14.23 | 14.60 | 13.95 | 14.45 | 30,415 | +0.20(+1.40%) |
Aug 16, 2021 | 14.19 | 14.57 | 13.94 | 14.25 | 63,411 | +0.07(+0.49%) |
Aug 13, 2021 | 14.96 | 14.96 | 14.09 | 14.18 | 106,107 | -0.63(-4.25%) |
Aug 12, 2021 | 15.60 | 15.60 | 14.50 | 14.81 | 186,801 | -0.96(-6.09%) |
Aug 11, 2021 | 15.59 | 15.95 | 15.53 | 15.77 | 6,538 | +0.12(+0.77%) |
Aug 10, 2021 | 15.64 | 15.79 | 15.35 | 15.65 | 9,595 | +0.17(+1.10%) |
Aug 09, 2021 | 16.00 | 16.40 | 15.42 | 15.48 | 131,579 | -0.93(-5.67%) |
Aug 06, 2021 | 17.00 | 17.00 | 16.11 | 16.41 | 21,339 | -0.45(-2.67%) |
Aug 05, 2021 | 16.00 | 17.18 | 15.50 | 16.86 | 28,830 | +0.87(+5.44%) |
Aug 04, 2021 | 16.33 | 16.99 | 15.79 | 15.99 | 51,485 | -0.76(-4.54%) |
Aug 03, 2021 | 16.39 | 16.89 | 16.13 | 16.75 | 57,989 | +0.43(+2.63%) |