Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 15.19 | 15.34 | 15.17 | 15.27 | 81,087 | -0.04(-0.26%) |
Oct 28, 2021 | 15.21 | 15.31 | 15.15 | 15.31 | 88,959 | +0.17(+1.12%) |
Oct 27, 2021 | 15.20 | 15.27 | 15.12 | 15.14 | 113,070 | -0.08(-0.53%) |
Oct 26, 2021 | 15.28 | 15.22 | 112,553 | +0.04(+0.26%) | ||
Oct 25, 2021 | 15.12 | 15.21 | 15.05 | 15.18 | 100,240 | +0.05(+0.33%) |
Oct 22, 2021 | 15.38 | 15.38 | 15.03 | 15.13 | 99,409 | -0.07(-0.46%) |
Oct 21, 2021 | 15.16 | 15.22 | 15.14 | 15.20 | 61,322 | +0.02(+0.13%) |
Oct 20, 2021 | 15.19 | 15.24 | 15.14 | 15.18 | 95,061 | +0.00(+0.00%) |
Oct 19, 2021 | 15.33 | 15.33 | 15.07 | 15.18 | 102,109 | -0.22(-1.43%) |
Oct 18, 2021 | 15.24 | 15.40 | 15.19 | 15.40 | 83,638 | +0.16(+1.05%) |
Oct 15, 2021 | 15.17 | 15.38 | 15.11 | 15.24 | 53,953 | +0.22(+1.46%) |
Oct 14, 2021 | 15.01 | 15.09 | 14.97 | 15.02 | 83,960 | +0.18(+1.21%) |
Oct 13, 2021 | 14.76 | 14.90 | 14.67 | 14.84 | 99,603 | +0.18(+1.23%) |
Oct 12, 2021 | 14.69 | 14.72 | 14.60 | 14.66 | 95,670 | +0.07(+0.48%) |
Oct 11, 2021 | 14.80 | 14.80 | 14.57 | 14.59 | 73,804 | -0.04(-0.27%) |
Oct 08, 2021 | 14.79 | 14.79 | 14.58 | 14.63 | 83,083 | -0.02(-0.14%) |
Oct 07, 2021 | 14.84 | 14.84 | 14.63 | 14.65 | 75,839 | +0.15(+1.03%) |
Oct 06, 2021 | 14.42 | 14.50 | 14.34 | 14.50 | 129,074 | -0.12(-0.82%) |
Oct 05, 2021 | 14.48 | 14.69 | 14.48 | 14.62 | 103,808 | +0.20(+1.39%) |
Oct 04, 2021 | 14.74 | 14.78 | 14.40 | 14.42 | 122,872 | -0.35(-2.37%) |
Oct 01, 2021 | 14.67 | 14.82 | 14.50 | 14.77 | 78,359 | +0.13(+0.89%) |
Sep 30, 2021 | 14.90 | 15.00 | 14.60 | 14.64 | 106,904 | -0.14(-0.95%) |
Sep 29, 2021 | 14.86 | 15.00 | 14.78 | 14.78 | 68,723 | -0.03(-0.20%) |
Sep 28, 2021 | 15.19 | 15.19 | 14.78 | 14.81 | 158,601 | -0.42(-2.76%) |
Sep 27, 2021 | 15.17 | 15.36 | 15.17 | 15.23 | 51,218 | -0.04(-0.26%) |
Sep 24, 2021 | 15.25 | 15.41 | 15.22 | 15.27 | 50,347 | -0.02(-0.13%) |
Sep 23, 2021 | 15.32 | 15.48 | 15.29 | 15.29 | 56,586 | +0.12(+0.79%) |
Sep 22, 2021 | 15.18 | 15.21 | 15.00 | 15.17 | 59,272 | -0.01(-0.07%) |
Sep 21, 2021 | 15.49 | 15.49 | 15.00 | 15.18 | 80,391 | +0.28(+1.88%) |
Sep 20, 2021 | 15.32 | 15.32 | 14.68 | 14.90 | 205,940 | -0.76(-4.85%) |
Sep 17, 2021 | 15.68 | 15.71 | 15.63 | 15.66 | 60,972 | +0.04(+0.26%) |
Sep 16, 2021 | 15.60 | 15.69 | 15.60 | 15.62 | 59,976 | -0.01(-0.06%) |
Sep 15, 2021 | 15.54 | 15.67 | 15.47 | 15.63 | 73,484 | +0.16(+1.03%) |
Sep 14, 2021 | 15.50 | 15.53 | 15.37 | 15.47 | 71,140 | +0.02(+0.13%) |
Sep 13, 2021 | 15.50 | 15.50 | 15.30 | 15.45 | 64,353 | +0.06(+0.39%) |
Sep 10, 2021 | 15.50 | 15.50 | 15.31 | 15.39 | 69,963 | +0.01(+0.07%) |
Sep 09, 2021 | 15.39 | 15.45 | 15.35 | 15.38 | 60,709 | +0.02(+0.13%) |
Sep 08, 2021 | 15.48 | 15.49 | 15.35 | 15.36 | 83,301 | -0.12(-0.78%) |
Sep 07, 2021 | 15.50 | 15.50 | 15.46 | 15.48 | 65,035 | -0.03(-0.16%) |
Sep 03, 2021 | 15.45 | 15.52 | 15.41 | 15.51 | 78,493 | +0.06(+0.36%) |
Sep 02, 2021 | 15.38 | 15.49 | 15.38 | 15.45 | 94,997 | -0.02(-0.13%) |
Sep 01, 2021 | 15.42 | 15.47 | 15.41 | 15.47 | 63,712 | +0.06(+0.39%) |
Aug 31, 2021 | 15.49 | 15.49 | 15.29 | 15.41 | 116,270 | +0.12(+0.78%) |
Aug 30, 2021 | 15.35 | 15.41 | 15.25 | 15.29 | 79,695 | +0.01(+0.07%) |
Aug 27, 2021 | 15.23 | 15.34 | 15.23 | 15.28 | 65,649 | +0.07(+0.46%) |
Aug 26, 2021 | 15.19 | 15.25 | 15.16 | 15.21 | 58,666 | +0.03(+0.20%) |
Aug 25, 2021 | 15.07 | 15.21 | 15.07 | 15.18 | 69,101 | +0.05(+0.33%) |
Aug 24, 2021 | 15.12 | 15.13 | 15.00 | 15.13 | 123,890 | +0.15(+1.00%) |
Aug 23, 2021 | 14.95 | 15.04 | 14.92 | 14.98 | 117,667 | +0.09(+0.60%) |
Aug 20, 2021 | 14.82 | 14.91 | 14.76 | 14.89 | 101,071 | +0.01(+0.07%) |
Aug 19, 2021 | 15.15 | 15.15 | 14.80 | 14.88 | 140,573 | -0.47(-3.06%) |
Aug 18, 2021 | 15.76 | 15.76 | 15.35 | 15.35 | 177,586 | -0.39(-2.48%) |
Aug 17, 2021 | 15.75 | 15.81 | 15.67 | 15.74 | 122,275 | -0.05(-0.32%) |
Aug 16, 2021 | 15.80 | 15.80 | 15.71 | 15.79 | 74,120 | +0.01(+0.06%) |
Aug 13, 2021 | 15.80 | 15.80 | 15.72 | 15.78 | 54,255 | +0.09(+0.57%) |
Aug 12, 2021 | 15.80 | 15.80 | 15.66 | 15.69 | 86,631 | -0.02(-0.13%) |
Aug 11, 2021 | 15.70 | 15.73 | 15.65 | 15.71 | 90,261 | +0.01(+0.06%) |
Aug 10, 2021 | 15.70 | 15.70 | 15.65 | 15.70 | 102,136 | +0.01(+0.06%) |
Aug 09, 2021 | 15.70 | 15.70 | 15.62 | 15.69 | 75,237 | +0.03(+0.19%) |
Aug 06, 2021 | 15.54 | 15.69 | 15.50 | 15.66 | 76,025 | +0.16(+1.03%) |
Aug 05, 2021 | 15.34 | 15.50 | 15.33 | 15.50 | 69,349 | +0.14(+0.91%) |
Aug 04, 2021 | 15.59 | 15.59 | 15.30 | 15.36 | 104,398 | -0.03(-0.19%) |
Aug 03, 2021 | 15.60 | 15.60 | 15.30 | 15.39 | 102,859 | +0.00(+0.00%) |