Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 13.30 | 13.47 | 13.30 | 13.46 | 400,648 | +0.13(+1.00%) |
Oct 28, 2021 | 13.21 | 13.34 | 13.21 | 13.32 | 511,648 | +0.10(+0.74%) |
Oct 27, 2021 | 13.18 | 13.26 | 13.17 | 13.23 | 532,790 | +0.04(+0.34%) |
Oct 26, 2021 | 13.18 | 13.18 | 685,620 | +0.00(+0.00%) | ||
Oct 25, 2021 | 13.19 | 13.22 | 13.17 | 13.18 | 341,150 | -0.02(-0.13%) |
Oct 22, 2021 | 13.22 | 13.27 | 13.20 | 13.20 | 398,763 | -0.01(-0.07%) |
Oct 21, 2021 | 13.27 | 13.29 | 13.16 | 13.21 | 683,648 | -0.06(-0.47%) |
Oct 20, 2021 | 13.26 | 13.29 | 13.23 | 13.27 | 417,394 | +0.01(+0.07%) |
Oct 19, 2021 | 13.29 | 13.32 | 13.18 | 13.26 | 929,383 | -0.03(-0.20%) |
Oct 18, 2021 | 13.28 | 13.36 | 13.25 | 13.29 | 627,579 | +0.00(+0.00%) |
Oct 15, 2021 | 13.39 | 13.40 | 13.29 | 13.29 | 544,381 | -0.09(-0.66%) |
Oct 14, 2021 | 13.43 | 13.53 | 13.35 | 13.38 | 547,847 | -0.01(-0.08%) |
Oct 13, 2021 | 13.37 | 13.44 | 13.36 | 13.39 | 566,721 | +0.06(+0.46%) |
Oct 12, 2021 | 13.33 | 13.39 | 13.32 | 13.33 | 495,212 | +0.03(+0.20%) |
Oct 11, 2021 | 13.32 | 13.35 | 13.29 | 13.30 | 292,101 | +0.01(+0.07%) |
Oct 08, 2021 | 13.30 | 13.32 | 13.25 | 13.29 | 481,802 | +0.01(+0.07%) |
Oct 07, 2021 | 13.32 | 13.43 | 13.28 | 13.28 | 397,538 | -0.03(-0.20%) |
Oct 06, 2021 | 13.29 | 13.37 | 13.28 | 13.31 | 400,427 | -0.01(-0.07%) |
Oct 05, 2021 | 13.28 | 13.34 | 13.27 | 13.32 | 680,836 | +0.04(+0.27%) |
Oct 04, 2021 | 13.33 | 13.40 | 13.27 | 13.28 | 462,593 | -0.07(-0.53%) |
Oct 01, 2021 | 13.51 | 13.51 | 13.31 | 13.35 | 683,495 | -0.06(-0.46%) |
Sep 30, 2021 | 13.49 | 13.51 | 13.34 | 13.41 | 518,534 | -0.03(-0.20%) |
Sep 29, 2021 | 13.51 | 13.55 | 13.43 | 13.44 | 583,910 | -0.02(-0.13%) |
Sep 28, 2021 | 13.58 | 13.58 | 13.39 | 13.46 | 960,646 | -0.20(-1.49%) |
Sep 27, 2021 | 13.74 | 13.78 | 13.62 | 13.66 | 698,611 | -0.11(-0.77%) |
Sep 24, 2021 | 13.88 | 13.90 | 13.76 | 13.77 | 478,363 | -0.13(-0.95%) |
Sep 23, 2021 | 13.98 | 13.99 | 13.88 | 13.90 | 354,435 | -0.08(-0.57%) |
Sep 22, 2021 | 13.93 | 13.98 | 13.88 | 13.98 | 324,970 | +0.08(+0.57%) |
Sep 21, 2021 | 13.86 | 13.94 | 13.86 | 13.90 | 411,143 | +0.04(+0.32%) |
Sep 20, 2021 | 13.87 | 14.00 | 13.85 | 13.86 | 554,151 | -0.13(-0.95%) |
Sep 17, 2021 | 14.06 | 14.06 | 13.89 | 13.99 | 714,896 | -0.05(-0.38%) |
Sep 16, 2021 | 14.08 | 14.09 | 14.02 | 14.04 | 405,002 | -0.07(-0.50%) |
Sep 15, 2021 | 14.06 | 14.11 | 14.06 | 14.11 | 388,084 | +0.07(+0.50%) |
Sep 14, 2021 | 14.06 | 14.07 | 14.02 | 14.04 | 391,118 | -0.01(-0.07%) |
Sep 13, 2021 | 13.99 | 14.06 | 13.97 | 14.05 | 458,540 | +0.07(+0.50%) |
Sep 10, 2021 | 13.96 | 13.99 | 13.93 | 13.98 | 225,358 | +0.04(+0.25%) |
Sep 09, 2021 | 13.96 | 13.98 | 13.94 | 13.95 | 324,474 | +0.02(+0.13%) |
Sep 08, 2021 | 13.92 | 13.95 | 13.88 | 13.93 | 391,933 | +0.04(+0.32%) |
Sep 07, 2021 | 13.95 | 13.95 | 13.87 | 13.88 | 491,091 | -0.09(-0.63%) |
Sep 03, 2021 | 13.99 | 14.02 | 13.93 | 13.97 | 501,195 | -0.04(-0.25%) |
Sep 02, 2021 | 14.04 | 14.07 | 14.01 | 14.01 | 466,790 | -0.04(-0.31%) |
Sep 01, 2021 | 14.04 | 14.05 | 14.04 | 14.05 | 571,973 | +0.08(+0.57%) |
Aug 31, 2021 | 13.96 | 14.00 | 13.94 | 13.97 | 469,676 | +0.01(+0.06%) |
Aug 30, 2021 | 14.00 | 14.02 | 13.94 | 13.96 | 432,800 | -0.02(-0.13%) |
Aug 27, 2021 | 13.92 | 14.01 | 13.92 | 13.98 | 327,116 | +0.07(+0.51%) |
Aug 26, 2021 | 13.93 | 13.94 | 13.89 | 13.91 | 337,086 | +0.02(+0.13%) |
Aug 25, 2021 | 13.96 | 13.96 | 13.89 | 13.89 | 544,196 | -0.03(-0.19%) |
Aug 24, 2021 | 13.98 | 14.01 | 13.92 | 13.92 | 456,062 | -0.04(-0.32%) |
Aug 23, 2021 | 13.91 | 14.00 | 13.91 | 13.96 | 675,045 | +0.05(+0.38%) |
Aug 20, 2021 | 13.98 | 14.01 | 13.91 | 13.91 | 354,436 | -0.05(-0.38%) |
Aug 19, 2021 | 13.88 | 13.98 | 13.84 | 13.96 | 351,140 | +0.10(+0.70%) |
Aug 18, 2021 | 13.87 | 13.91 | 13.84 | 13.87 | 422,874 | +0.02(+0.13%) |
Aug 17, 2021 | 13.86 | 13.93 | 13.84 | 13.85 | 536,965 | +0.00(+0.00%) |
Aug 16, 2021 | 13.92 | 13.95 | 13.85 | 13.85 | 350,773 | -0.05(-0.38%) |
Aug 13, 2021 | 13.88 | 13.92 | 13.87 | 13.90 | 407,867 | +0.03(+0.19%) |
Aug 12, 2021 | 13.92 | 13.93 | 13.86 | 13.87 | 379,489 | -0.04(-0.26%) |
Aug 11, 2021 | 13.92 | 13.94 | 13.89 | 13.91 | 345,367 | -0.01(-0.06%) |
Aug 10, 2021 | 13.95 | 13.97 | 13.92 | 13.92 | 578,370 | -0.03(-0.19%) |
Aug 09, 2021 | 13.95 | 13.96 | 13.92 | 13.95 | 561,518 | -0.03(-0.19%) |
Aug 06, 2021 | 13.90 | 13.97 | 13.86 | 13.97 | 310,150 | +0.05(+0.38%) |
Aug 05, 2021 | 13.95 | 13.99 | 13.92 | 13.92 | 286,692 | -0.04(-0.25%) |
Aug 04, 2021 | 13.99 | 14.01 | 13.96 | 13.96 | 306,910 | -0.05(-0.38%) |
Aug 03, 2021 | 14.00 | 14.02 | 13.96 | 14.01 | 337,703 | +0.01(+0.06%) |