Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 14.55 | 14.96 | 14.55 | 14.95 | 103,697 | +0.44(+3.03%) |
Oct 28, 2021 | 13.84 | 14.57 | 13.71 | 14.51 | 137,398 | +0.67(+4.84%) |
Oct 27, 2021 | 14.35 | 14.23 | 13.65 | 13.84 | 204,805 | -0.55(-3.82%) |
Oct 26, 2021 | 14.83 | 14.39 | 177,423 | -0.28(-1.91%) | ||
Oct 25, 2021 | 14.71 | 15.10 | 14.52 | 14.67 | 346,548 | -0.15(-1.01%) |
Oct 22, 2021 | 14.75 | 14.85 | 14.63 | 14.82 | 96,862 | -0.01(-0.07%) |
Oct 21, 2021 | 14.79 | 14.92 | 14.59 | 14.83 | 112,602 | +0.01(+0.07%) |
Oct 20, 2021 | 14.84 | 14.88 | 14.32 | 14.82 | 161,076 | -0.06(-0.40%) |
Oct 19, 2021 | 14.89 | 15.15 | 14.79 | 14.88 | 86,931 | +0.05(+0.34%) |
Oct 18, 2021 | 14.88 | 15.08 | 14.51 | 14.83 | 87,893 | -0.23(-1.53%) |
Oct 15, 2021 | 15.51 | 15.61 | 15.03 | 15.06 | 132,269 | -0.07(-0.46%) |
Oct 14, 2021 | 15.29 | 15.31 | 15.09 | 15.13 | 61,686 | +0.11(+0.73%) |
Oct 13, 2021 | 15.39 | 15.39 | 14.91 | 15.02 | 67,599 | -0.29(-1.89%) |
Oct 12, 2021 | 15.03 | 15.39 | 14.86 | 15.31 | 126,352 | +0.37(+2.48%) |
Oct 11, 2021 | 15.11 | 15.38 | 14.91 | 14.94 | 84,535 | -0.26(-1.71%) |
Oct 08, 2021 | 15.25 | 15.41 | 14.96 | 15.20 | 118,647 | +0.01(+0.07%) |
Oct 07, 2021 | 15.35 | 15.44 | 15.08 | 15.19 | 123,081 | -0.02(-0.13%) |
Oct 06, 2021 | 15.00 | 15.36 | 14.79 | 15.21 | 106,735 | -0.03(-0.20%) |
Oct 05, 2021 | 15.26 | 15.39 | 14.93 | 15.24 | 132,541 | +0.27(+1.80%) |
Oct 04, 2021 | 15.36 | 15.48 | 14.92 | 14.97 | 187,995 | -0.39(-2.54%) |
Oct 01, 2021 | 15.06 | 15.48 | 14.84 | 15.36 | 331,627 | +0.75(+5.13%) |
Sep 30, 2021 | 14.96 | 15.14 | 14.48 | 14.61 | 173,523 | -0.34(-2.27%) |
Sep 29, 2021 | 15.65 | 15.65 | 14.88 | 14.95 | 232,310 | -0.68(-4.35%) |
Sep 28, 2021 | 14.50 | 15.63 | 14.50 | 15.63 | 499,065 | +0.99(+6.76%) |
Sep 27, 2021 | 14.26 | 15.00 | 14.20 | 14.64 | 473,858 | +0.56(+3.98%) |
Sep 24, 2021 | 13.92 | 14.32 | 13.73 | 14.08 | 481,519 | +0.13(+0.93%) |
Sep 23, 2021 | 13.82 | 14.25 | 13.76 | 13.95 | 346,171 | +0.38(+2.80%) |
Sep 22, 2021 | 13.59 | 13.83 | 13.41 | 13.57 | 184,673 | +0.07(+0.52%) |
Sep 21, 2021 | 13.47 | 13.75 | 13.33 | 13.50 | 150,608 | +0.14(+1.05%) |
Sep 20, 2021 | 13.50 | 13.57 | 12.96 | 13.36 | 154,063 | -0.44(-3.19%) |
Sep 17, 2021 | 13.85 | 14.31 | 13.60 | 13.80 | 567,676 | +0.00(+0.00%) |
Sep 16, 2021 | 13.77 | 14.32 | 13.66 | 13.80 | 182,681 | +0.05(+0.36%) |
Sep 15, 2021 | 13.18 | 13.76 | 12.78 | 13.75 | 322,200 | +0.46(+3.46%) |
Sep 14, 2021 | 13.76 | 13.90 | 13.24 | 13.29 | 101,148 | -0.43(-3.13%) |
Sep 13, 2021 | 13.73 | 13.94 | 13.21 | 13.72 | 158,769 | +0.22(+1.63%) |
Sep 10, 2021 | 13.79 | 13.71 | 13.41 | 13.50 | 79,983 | -0.21(-1.53%) |
Sep 09, 2021 | 13.55 | 14.21 | 13.55 | 13.71 | 108,657 | -0.08(-0.58%) |
Sep 08, 2021 | 13.60 | 13.84 | 13.34 | 13.79 | 226,981 | +0.23(+1.70%) |
Sep 07, 2021 | 13.98 | 14.07 | 13.54 | 13.56 | 302,018 | -0.42(-3.00%) |
Sep 03, 2021 | 14.25 | 14.28 | 13.56 | 13.98 | 161,087 | -0.32(-2.24%) |
Sep 02, 2021 | 14.35 | 14.59 | 14.12 | 14.30 | 355,147 | -0.19(-1.31%) |
Sep 01, 2021 | 14.57 | 14.88 | 14.31 | 14.49 | 175,446 | -0.22(-1.50%) |
Aug 31, 2021 | 14.91 | 15.04 | 14.58 | 14.71 | 158,541 | -0.16(-1.08%) |
Aug 30, 2021 | 15.65 | 16.12 | 14.69 | 14.87 | 184,311 | -0.67(-4.31%) |
Aug 27, 2021 | 14.88 | 15.56 | 14.75 | 15.54 | 170,161 | +0.85(+5.79%) |
Aug 26, 2021 | 15.13 | 15.13 | 14.52 | 14.69 | 191,132 | -0.48(-3.16%) |
Aug 25, 2021 | 14.96 | 15.42 | 14.69 | 15.17 | 201,601 | +0.21(+1.40%) |
Aug 24, 2021 | 14.44 | 15.23 | 14.44 | 14.96 | 228,376 | +0.62(+4.32%) |
Aug 23, 2021 | 13.58 | 14.39 | 13.37 | 14.34 | 162,371 | +0.87(+6.46%) |
Aug 20, 2021 | 13.01 | 13.57 | 13.01 | 13.47 | 148,543 | +0.33(+2.51%) |
Aug 19, 2021 | 13.07 | 13.20 | 12.67 | 13.14 | 229,743 | -0.16(-1.20%) |
Aug 18, 2021 | 13.65 | 13.75 | 13.27 | 13.30 | 186,814 | -0.34(-2.49%) |
Aug 17, 2021 | 13.25 | 13.99 | 13.25 | 13.64 | 141,388 | -0.55(-3.88%) |
Aug 16, 2021 | 14.07 | 14.42 | 13.65 | 14.19 | 111,351 | -0.14(-0.98%) |
Aug 13, 2021 | 14.19 | 14.46 | 13.91 | 14.33 | 100,716 | +0.08(+0.56%) |
Aug 12, 2021 | 14.80 | 14.80 | 14.07 | 14.25 | 157,089 | -0.63(-4.23%) |
Aug 11, 2021 | 14.60 | 14.91 | 14.27 | 14.88 | 235,877 | +0.23(+1.57%) |
Aug 10, 2021 | 14.67 | 15.02 | 14.58 | 14.65 | 261,146 | -0.06(-0.41%) |
Aug 09, 2021 | 15.00 | 15.36 | 14.31 | 14.71 | 250,274 | -0.32(-2.13%) |
Aug 06, 2021 | 14.80 | 15.42 | 14.76 | 15.03 | 389,854 | +0.54(+3.73%) |
Aug 05, 2021 | 13.22 | 14.53 | 13.22 | 14.49 | 233,654 | +1.42(+10.86%) |
Aug 04, 2021 | 13.01 | 13.21 | 12.70 | 13.07 | 271,358 | -0.15(-1.13%) |
Aug 03, 2021 | 13.56 | 13.86 | 12.60 | 13.22 | 359,512 | -0.34(-2.51%) |