Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 13.40 | 14.01 | 13.37 | 13.76 | 110,548 | +0.22(+1.62%) |
Oct 28, 2021 | 13.35 | 13.96 | 13.26 | 13.54 | 93,335 | +0.25(+1.85%) |
Oct 27, 2021 | 13.55 | 13.81 | 13.01 | 13.29 | 211,930 | -0.11(-0.85%) |
Oct 26, 2021 | 14.20 | 13.38 | 13.41 | 178,728 | -0.79(-5.56%) | |
Oct 25, 2021 | 13.96 | 14.25 | 13.95 | 14.20 | 155,041 | +0.19(+1.38%) |
Oct 22, 2021 | 14.60 | 14.60 | 13.90 | 14.01 | 65,008 | -0.35(-2.44%) |
Oct 21, 2021 | 14.17 | 14.62 | 14.17 | 14.36 | 70,824 | +0.11(+0.80%) |
Oct 20, 2021 | 14.08 | 14.27 | 13.95 | 14.24 | 67,173 | +0.11(+0.81%) |
Oct 19, 2021 | 14.39 | 14.54 | 13.99 | 14.13 | 125,231 | -0.18(-1.23%) |
Oct 18, 2021 | 13.60 | 14.34 | 13.26 | 14.30 | 124,372 | +0.68(+5.03%) |
Oct 15, 2021 | 14.30 | 14.40 | 13.58 | 13.62 | 131,046 | -0.36(-2.57%) |
Oct 14, 2021 | 14.15 | 14.15 | 13.79 | 13.98 | 148,111 | -0.06(-0.44%) |
Oct 13, 2021 | 14.04 | 14.21 | 13.90 | 14.04 | 151,266 | +0.04(+0.25%) |
Oct 12, 2021 | 13.65 | 14.04 | 13.22 | 14.01 | 193,631 | +0.32(+2.31%) |
Oct 11, 2021 | 14.53 | 14.53 | 13.65 | 13.69 | 252,240 | -0.75(-5.22%) |
Oct 08, 2021 | 14.80 | 14.83 | 14.42 | 14.44 | 134,294 | -0.42(-2.83%) |
Oct 07, 2021 | 14.47 | 14.94 | 14.38 | 14.87 | 320,160 | +0.54(+3.74%) |
Oct 06, 2021 | 14.83 | 15.13 | 14.25 | 14.33 | 269,914 | -0.58(-3.88%) |
Oct 05, 2021 | 14.91 | 15.38 | 14.74 | 14.91 | 224,030 | +0.14(+0.95%) |
Oct 04, 2021 | 15.12 | 15.42 | 14.61 | 14.77 | 304,613 | -0.32(-2.09%) |
Oct 01, 2021 | 14.91 | 15.41 | 14.57 | 15.08 | 225,017 | +0.22(+1.48%) |
Sep 30, 2021 | 15.69 | 15.69 | 14.79 | 14.87 | 256,786 | -0.72(-4.62%) |
Sep 29, 2021 | 15.82 | 16.29 | 15.43 | 15.59 | 110,606 | -0.11(-0.67%) |
Sep 28, 2021 | 16.22 | 16.32 | 15.30 | 15.69 | 139,494 | -0.34(-2.13%) |
Sep 27, 2021 | 16.18 | 16.75 | 15.87 | 16.03 | 216,997 | -0.23(-1.40%) |
Sep 24, 2021 | 16.02 | 16.38 | 15.78 | 16.26 | 206,211 | +0.25(+1.53%) |
Sep 23, 2021 | 15.54 | 16.66 | 15.54 | 16.02 | 158,636 | +0.65(+4.23%) |
Sep 22, 2021 | 14.96 | 15.64 | 14.96 | 15.37 | 136,922 | +0.40(+2.70%) |
Sep 21, 2021 | 15.08 | 15.29 | 14.21 | 14.96 | 207,148 | +0.03(+0.18%) |
Sep 20, 2021 | 15.01 | 15.20 | 14.66 | 14.94 | 293,088 | -0.68(-4.33%) |
Sep 17, 2021 | 15.58 | 16.94 | 15.53 | 15.61 | 226,873 | -0.10(-0.61%) |
Sep 16, 2021 | 15.37 | 16.16 | 15.29 | 15.71 | 212,630 | +0.33(+2.17%) |
Sep 15, 2021 | 14.83 | 15.69 | 14.75 | 15.37 | 210,232 | +0.36(+2.40%) |
Sep 14, 2021 | 15.75 | 15.75 | 14.79 | 15.01 | 164,351 | -0.32(-2.12%) |
Sep 13, 2021 | 14.94 | 15.62 | 14.83 | 15.34 | 149,214 | +0.39(+2.64%) |
Sep 10, 2021 | 15.08 | 15.53 | 14.92 | 14.94 | 148,850 | -0.04(-0.23%) |
Sep 09, 2021 | 14.82 | 15.20 | 14.82 | 14.98 | 136,527 | +0.15(+1.01%) |
Sep 08, 2021 | 15.73 | 15.73 | 14.56 | 14.83 | 187,362 | -0.90(-5.69%) |
Sep 07, 2021 | 15.44 | 16.05 | 15.40 | 15.73 | 230,750 | +0.32(+2.11%) |
Sep 03, 2021 | 15.93 | 16.10 | 15.23 | 15.40 | 176,286 | -0.45(-2.82%) |
Sep 02, 2021 | 16.50 | 16.81 | 15.80 | 15.85 | 202,411 | -0.61(-3.68%) |
Sep 01, 2021 | 16.35 | 17.33 | 16.06 | 16.45 | 305,335 | +0.10(+0.59%) |
Aug 31, 2021 | 16.01 | 16.59 | 15.59 | 16.36 | 302,929 | +0.32(+2.03%) |
Aug 30, 2021 | 15.64 | 16.83 | 15.33 | 16.03 | 438,658 | +0.42(+2.70%) |
Aug 27, 2021 | 15.85 | 16.02 | 14.48 | 15.61 | 472,703 | +0.22(+1.43%) |
Aug 26, 2021 | 16.33 | 17.30 | 14.94 | 15.39 | 1,443,378 | +0.61(+4.09%) |
Aug 25, 2021 | 14.06 | 14.78 | 13.95 | 14.79 | 322,869 | +0.62(+4.40%) |
Aug 24, 2021 | 13.19 | 14.55 | 13.19 | 14.16 | 418,922 | +1.07(+8.18%) |
Aug 23, 2021 | 13.09 | 13.51 | 12.97 | 13.09 | 184,725 | +0.24(+1.84%) |
Aug 20, 2021 | 12.34 | 12.93 | 12.30 | 12.86 | 136,731 | +0.38(+3.02%) |
Aug 19, 2021 | 12.54 | 12.74 | 12.12 | 12.48 | 199,219 | -0.26(-2.07%) |
Aug 18, 2021 | 12.69 | 13.16 | 12.48 | 12.74 | 132,249 | +0.15(+1.18%) |
Aug 17, 2021 | 12.48 | 12.68 | 12.42 | 12.59 | 136,006 | -0.15(-1.17%) |
Aug 16, 2021 | 12.55 | 13.19 | 12.53 | 12.74 | 122,244 | +0.05(+0.42%) |
Aug 13, 2021 | 12.99 | 13.20 | 12.49 | 12.69 | 191,772 | -0.34(-2.63%) |
Aug 12, 2021 | 13.22 | 13.45 | 12.86 | 13.03 | 89,089 | -0.24(-1.79%) |
Aug 11, 2021 | 13.30 | 13.52 | 12.79 | 13.27 | 143,486 | -0.04(-0.33%) |
Aug 10, 2021 | 13.07 | 13.91 | 12.91 | 13.31 | 185,121 | +0.39(+2.99%) |
Aug 09, 2021 | 12.99 | 13.15 | 12.63 | 12.93 | 97,068 | -0.02(-0.14%) |
Aug 06, 2021 | 13.25 | 13.36 | 12.88 | 12.94 | 85,023 | -0.11(-0.81%) |
Aug 05, 2021 | 12.86 | 13.43 | 12.86 | 13.05 | 143,461 | +0.22(+1.71%) |
Aug 04, 2021 | 13.57 | 13.57 | 12.79 | 12.83 | 135,297 | -0.91(-6.64%) |
Aug 03, 2021 | 13.58 | 13.85 | 13.18 | 13.74 | 113,567 | -0.03(-0.19%) |