Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 14.05 | 14.30 | 13.92 | 14.07 | 232,202 | +0.04(+0.29%) |
Oct 28, 2021 | 13.90 | 14.17 | 13.80 | 14.03 | 271,211 | +0.15(+1.10%) |
Oct 27, 2021 | 13.76 | 14.38 | 13.75 | 13.88 | 305,344 | -0.10(-0.69%) |
Oct 26, 2021 | 14.63 | 13.95 | 13.97 | 258,468 | -0.66(-4.49%) | |
Oct 25, 2021 | 14.79 | 14.81 | 14.33 | 14.63 | 225,240 | +0.04(+0.27%) |
Oct 22, 2021 | 14.77 | 14.77 | 14.15 | 14.59 | 366,502 | -0.18(-1.19%) |
Oct 21, 2021 | 15.13 | 15.15 | 14.69 | 14.77 | 468,482 | -0.33(-2.18%) |
Oct 20, 2021 | 14.88 | 15.11 | 14.67 | 15.09 | 306,135 | +0.17(+1.13%) |
Oct 19, 2021 | 14.35 | 15.02 | 14.35 | 14.93 | 422,863 | +0.72(+5.08%) |
Oct 18, 2021 | 13.77 | 14.32 | 13.63 | 14.20 | 245,130 | +0.53(+3.87%) |
Oct 15, 2021 | 13.61 | 14.67 | 13.54 | 13.68 | 570,895 | +0.34(+2.59%) |
Oct 14, 2021 | 13.75 | 13.81 | 13.30 | 13.33 | 659,768 | -0.26(-1.95%) |
Oct 13, 2021 | 13.42 | 13.75 | 13.19 | 13.59 | 305,766 | +0.14(+1.01%) |
Oct 12, 2021 | 13.94 | 13.97 | 13.25 | 13.46 | 1,023,897 | -0.44(-3.17%) |
Oct 11, 2021 | 13.91 | 14.25 | 13.69 | 13.90 | 782,583 | +0.12(+0.87%) |
Oct 08, 2021 | 14.13 | 14.43 | 13.76 | 13.78 | 357,546 | -0.32(-2.27%) |
Oct 07, 2021 | 14.14 | 14.28 | 13.86 | 14.10 | 387,338 | -0.06(-0.45%) |
Oct 06, 2021 | 14.73 | 14.75 | 14.12 | 14.16 | 377,074 | -0.79(-5.25%) |
Oct 05, 2021 | 15.34 | 15.34 | 14.80 | 14.95 | 500,132 | -0.30(-2.00%) |
Oct 04, 2021 | 15.25 | 15.33 | 15.02 | 15.25 | 633,635 | +0.02(+0.10%) |
Oct 01, 2021 | 14.76 | 15.38 | 14.71 | 15.24 | 917,448 | +0.63(+4.34%) |
Sep 30, 2021 | 14.41 | 14.71 | 14.20 | 14.60 | 849,009 | +0.19(+1.33%) |
Sep 29, 2021 | 14.68 | 14.68 | 14.25 | 14.41 | 388,524 | -0.22(-1.48%) |
Sep 28, 2021 | 14.74 | 14.85 | 14.35 | 14.63 | 381,478 | -0.08(-0.54%) |
Sep 27, 2021 | 14.24 | 14.79 | 14.24 | 14.71 | 389,935 | +0.64(+4.56%) |
Sep 24, 2021 | 13.86 | 14.48 | 13.86 | 14.07 | 376,794 | +0.10(+0.69%) |
Sep 23, 2021 | 13.62 | 13.98 | 13.48 | 13.97 | 237,910 | +0.36(+2.65%) |
Sep 22, 2021 | 13.33 | 14.00 | 13.33 | 13.61 | 231,409 | +0.45(+3.41%) |
Sep 21, 2021 | 12.98 | 13.40 | 12.89 | 13.16 | 432,197 | +0.38(+3.01%) |
Sep 20, 2021 | 12.99 | 13.07 | 12.59 | 12.78 | 533,904 | -0.60(-4.49%) |
Sep 17, 2021 | 13.83 | 14.03 | 13.27 | 13.38 | 1,328,274 | -0.55(-3.91%) |
Sep 16, 2021 | 14.19 | 14.23 | 13.80 | 13.92 | 478,983 | -0.26(-1.86%) |
Sep 15, 2021 | 13.96 | 14.26 | 13.87 | 14.19 | 506,916 | +0.20(+1.43%) |
Sep 14, 2021 | 14.36 | 14.43 | 13.88 | 13.99 | 321,263 | -0.24(-1.69%) |
Sep 13, 2021 | 14.14 | 14.51 | 13.92 | 14.23 | 276,019 | +0.23(+1.66%) |
Sep 10, 2021 | 14.26 | 14.43 | 14.00 | 14.00 | 268,741 | -0.12(-0.85%) |
Sep 09, 2021 | 13.69 | 14.44 | 13.69 | 14.12 | 350,179 | +0.26(+1.91%) |
Sep 08, 2021 | 14.35 | 14.44 | 13.73 | 13.85 | 465,808 | -0.44(-3.08%) |
Sep 07, 2021 | 14.51 | 14.88 | 14.27 | 14.29 | 405,953 | -0.19(-1.32%) |
Sep 03, 2021 | 14.26 | 14.53 | 14.18 | 14.48 | 210,524 | +0.22(+1.57%) |
Sep 02, 2021 | 14.12 | 14.47 | 14.08 | 14.26 | 373,574 | +0.13(+0.91%) |
Sep 01, 2021 | 13.60 | 14.18 | 13.60 | 14.13 | 316,458 | +0.39(+2.85%) |
Aug 31, 2021 | 13.26 | 13.76 | 13.13 | 13.74 | 347,097 | +0.46(+3.43%) |
Aug 30, 2021 | 13.77 | 13.77 | 13.22 | 13.29 | 181,052 | -0.35(-2.58%) |
Aug 27, 2021 | 13.12 | 13.73 | 13.12 | 13.64 | 251,174 | +0.48(+3.64%) |
Aug 26, 2021 | 13.40 | 13.66 | 13.15 | 13.16 | 280,126 | -0.32(-2.37%) |
Aug 25, 2021 | 13.19 | 13.56 | 13.07 | 13.48 | 229,566 | +0.23(+1.75%) |
Aug 24, 2021 | 13.24 | 13.43 | 13.09 | 13.25 | 256,891 | +0.09(+0.67%) |
Aug 23, 2021 | 12.81 | 13.21 | 12.64 | 13.16 | 269,614 | +0.42(+3.32%) |
Aug 20, 2021 | 12.65 | 12.88 | 12.39 | 12.73 | 505,575 | -0.04(-0.31%) |
Aug 19, 2021 | 12.70 | 12.87 | 12.49 | 12.77 | 332,730 | -0.21(-1.60%) |
Aug 18, 2021 | 12.99 | 13.22 | 12.86 | 12.98 | 295,995 | -0.01(-0.06%) |
Aug 17, 2021 | 12.57 | 13.09 | 12.55 | 12.99 | 246,801 | +0.34(+2.72%) |
Aug 16, 2021 | 12.64 | 12.86 | 12.49 | 12.65 | 242,326 | -0.15(-1.19%) |
Aug 13, 2021 | 12.77 | 12.96 | 12.30 | 12.80 | 264,149 | +0.11(+0.88%) |
Aug 12, 2021 | 13.35 | 13.35 | 12.61 | 12.69 | 253,749 | -0.66(-4.97%) |
Aug 11, 2021 | 13.04 | 13.39 | 12.89 | 13.35 | 261,731 | +0.42(+3.21%) |
Aug 10, 2021 | 11.98 | 13.01 | 11.98 | 12.93 | 386,135 | +0.94(+7.86%) |
Aug 09, 2021 | 12.78 | 12.78 | 11.94 | 11.99 | 480,276 | -0.85(-6.60%) |
Aug 06, 2021 | 12.76 | 12.97 | 12.55 | 12.84 | 240,697 | +0.30(+2.36%) |
Aug 05, 2021 | 12.86 | 13.00 | 12.41 | 12.54 | 279,534 | -0.17(-1.32%) |
Aug 04, 2021 | 12.80 | 12.91 | 12.49 | 12.71 | 285,129 | -0.38(-2.87%) |
Aug 03, 2021 | 13.21 | 13.30 | 12.65 | 13.09 | 238,671 | -0.01(-0.06%) |