Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 13.88 | 13.89 | 13.05 | 13.17 | 831,366 | -0.75(-5.35%) |
Oct 28, 2021 | 13.94 | 14.27 | 13.67 | 13.92 | 247,790 | -0.07(-0.48%) |
Oct 27, 2021 | 14.85 | 14.88 | 13.95 | 13.98 | 433,852 | -0.85(-5.70%) |
Oct 26, 2021 | 15.27 | 14.80 | 14.83 | 257,724 | -0.46(-3.01%) | |
Oct 25, 2021 | 14.90 | 15.32 | 14.82 | 15.29 | 202,442 | +0.53(+3.57%) |
Oct 22, 2021 | 15.10 | 15.26 | 14.47 | 14.76 | 421,019 | -0.33(-2.16%) |
Oct 21, 2021 | 15.32 | 15.35 | 14.81 | 15.09 | 264,905 | -0.28(-1.80%) |
Oct 20, 2021 | 14.22 | 15.50 | 14.22 | 15.37 | 515,405 | +1.05(+7.31%) |
Oct 19, 2021 | 14.56 | 14.56 | 14.08 | 14.32 | 274,068 | -0.02(-0.12%) |
Oct 18, 2021 | 14.47 | 14.64 | 14.17 | 14.34 | 231,529 | -0.14(-0.98%) |
Oct 15, 2021 | 14.11 | 14.58 | 13.99 | 14.48 | 301,652 | +0.43(+3.04%) |
Oct 14, 2021 | 13.93 | 14.18 | 13.73 | 14.05 | 236,783 | +0.21(+1.51%) |
Oct 13, 2021 | 13.72 | 13.93 | 13.59 | 13.84 | 182,287 | +0.14(+1.04%) |
Oct 12, 2021 | 13.92 | 14.05 | 13.60 | 13.70 | 205,816 | -0.13(-0.97%) |
Oct 11, 2021 | 13.83 | 14.22 | 13.82 | 13.83 | 133,655 | -0.03(-0.18%) |
Oct 08, 2021 | 14.00 | 14.33 | 13.84 | 13.86 | 104,972 | -0.07(-0.48%) |
Oct 07, 2021 | 14.38 | 14.55 | 13.90 | 13.93 | 134,182 | -0.30(-2.12%) |
Oct 06, 2021 | 14.10 | 14.30 | 13.92 | 14.23 | 165,066 | -0.07(-0.47%) |
Oct 05, 2021 | 14.19 | 14.44 | 13.82 | 14.29 | 309,153 | +0.23(+1.67%) |
Oct 04, 2021 | 14.43 | 14.72 | 13.95 | 14.06 | 309,636 | -0.44(-3.06%) |
Oct 01, 2021 | 14.39 | 14.65 | 14.19 | 14.50 | 270,460 | +0.28(+1.94%) |
Sep 30, 2021 | 14.19 | 14.65 | 14.10 | 14.23 | 565,766 | +0.12(+0.83%) |
Sep 29, 2021 | 13.86 | 14.44 | 13.86 | 14.11 | 210,623 | +0.24(+1.75%) |
Sep 28, 2021 | 13.83 | 14.30 | 13.57 | 13.87 | 296,742 | -0.08(-0.60%) |
Sep 27, 2021 | 13.59 | 14.10 | 13.57 | 13.95 | 164,900 | +0.49(+3.61%) |
Sep 24, 2021 | 13.90 | 13.96 | 13.44 | 13.46 | 264,266 | -0.56(-4.00%) |
Sep 23, 2021 | 14.32 | 14.49 | 13.98 | 14.03 | 245,043 | -0.17(-1.18%) |
Sep 22, 2021 | 14.33 | 14.73 | 14.18 | 14.19 | 305,739 | +0.05(+0.35%) |
Sep 21, 2021 | 14.70 | 14.86 | 14.10 | 14.14 | 310,199 | -0.35(-2.43%) |
Sep 20, 2021 | 15.87 | 15.87 | 14.41 | 14.49 | 767,922 | -1.98(-12.00%) |
Sep 17, 2021 | 16.24 | 16.68 | 15.97 | 16.47 | 412,883 | +0.19(+1.18%) |
Sep 16, 2021 | 16.22 | 16.68 | 15.54 | 16.28 | 502,498 | +0.01(+0.05%) |
Sep 15, 2021 | 16.45 | 16.76 | 15.93 | 16.27 | 396,299 | -0.39(-2.36%) |
Sep 14, 2021 | 16.52 | 17.31 | 16.22 | 16.66 | 780,482 | +0.14(+0.86%) |
Sep 13, 2021 | 17.11 | 17.75 | 16.33 | 16.52 | 1,621,988 | +1.21(+7.87%) |
Sep 10, 2021 | 15.85 | 16.01 | 15.10 | 15.32 | 458,786 | -0.20(-1.29%) |
Sep 09, 2021 | 15.58 | 16.11 | 15.17 | 15.52 | 376,380 | -0.03(-0.16%) |
Sep 08, 2021 | 16.09 | 16.18 | 14.96 | 15.54 | 616,009 | -0.36(-2.26%) |
Sep 07, 2021 | 14.96 | 16.16 | 14.96 | 15.90 | 970,956 | +1.02(+6.87%) |
Sep 03, 2021 | 15.06 | 15.16 | 14.74 | 14.88 | 209,736 | -0.15(-1.00%) |
Sep 02, 2021 | 15.48 | 15.80 | 14.87 | 15.03 | 409,261 | -0.38(-2.45%) |
Sep 01, 2021 | 15.74 | 16.11 | 15.32 | 15.41 | 282,974 | -0.25(-1.60%) |
Aug 31, 2021 | 16.36 | 16.45 | 15.57 | 15.66 | 521,269 | -0.34(-2.15%) |
Aug 30, 2021 | 14.83 | 16.17 | 14.51 | 16.00 | 848,323 | +1.22(+8.27%) |
Aug 27, 2021 | 14.27 | 15.17 | 14.27 | 14.78 | 490,730 | +0.47(+3.28%) |
Aug 26, 2021 | 13.57 | 14.72 | 13.55 | 14.31 | 393,749 | -0.26(-1.78%) |
Aug 25, 2021 | 13.98 | 14.61 | 13.85 | 14.57 | 441,123 | +0.47(+3.33%) |
Aug 24, 2021 | 13.00 | 14.11 | 12.84 | 14.10 | 865,762 | +1.19(+9.21%) |
Aug 23, 2021 | 12.31 | 13.01 | 12.31 | 12.91 | 404,654 | +0.69(+5.62%) |
Aug 20, 2021 | 11.90 | 12.28 | 11.83 | 12.23 | 107,212 | +0.25(+2.10%) |
Aug 19, 2021 | 11.66 | 11.99 | 11.61 | 11.97 | 202,859 | +0.13(+1.13%) |
Aug 18, 2021 | 11.97 | 12.16 | 11.76 | 11.84 | 107,218 | -0.05(-0.42%) |
Aug 17, 2021 | 11.87 | 12.11 | 11.61 | 11.89 | 166,385 | -0.03(-0.21%) |
Aug 16, 2021 | 11.96 | 12.10 | 11.89 | 11.92 | 103,802 | -0.23(-1.93%) |
Aug 13, 2021 | 12.34 | 12.38 | 11.85 | 12.15 | 166,800 | -0.29(-2.36%) |
Aug 12, 2021 | 12.49 | 12.65 | 12.17 | 12.44 | 245,269 | +0.00(+0.00%) |
Aug 11, 2021 | 12.18 | 12.48 | 11.93 | 12.44 | 186,682 | +0.16(+1.30%) |
Aug 10, 2021 | 11.77 | 12.33 | 11.69 | 12.28 | 354,066 | +0.59(+5.01%) |
Aug 09, 2021 | 11.53 | 11.78 | 11.41 | 11.70 | 99,969 | +0.09(+0.79%) |
Aug 06, 2021 | 11.55 | 11.71 | 11.40 | 11.61 | 130,450 | +0.06(+0.51%) |
Aug 05, 2021 | 11.38 | 11.67 | 11.38 | 11.55 | 184,498 | +0.23(+2.07%) |
Aug 04, 2021 | 11.41 | 11.62 | 11.24 | 11.31 | 232,020 | -0.20(-1.75%) |
Aug 03, 2021 | 11.23 | 11.51 | 11.09 | 11.51 | 212,617 | +0.29(+2.61%) |