Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 14.67 | 14.72 | 14.45 | 14.51 | 746,538 | -0.12(-0.82%) |
Oct 28, 2021 | 14.48 | 14.63 | 14.44 | 14.62 | 948,113 | +0.09(+0.63%) |
Oct 27, 2021 | 14.80 | 14.89 | 14.49 | 14.53 | 1,337,811 | -0.43(-2.88%) |
Oct 26, 2021 | 14.95 | 14.96 | 934,519 | +0.06(+0.43%) | ||
Oct 25, 2021 | 14.82 | 14.99 | 14.78 | 14.90 | 1,275,728 | +0.25(+1.69%) |
Oct 22, 2021 | 14.58 | 14.67 | 14.43 | 14.65 | 1,171,865 | +0.15(+1.01%) |
Oct 21, 2021 | 14.71 | 14.73 | 14.40 | 14.51 | 863,956 | -0.28(-1.92%) |
Oct 20, 2021 | 14.58 | 14.80 | 14.51 | 14.79 | 1,136,754 | +0.13(+0.88%) |
Oct 19, 2021 | 14.58 | 14.73 | 14.50 | 14.66 | 831,393 | +0.14(+0.95%) |
Oct 18, 2021 | 14.64 | 14.75 | 14.44 | 14.52 | 1,493,884 | +0.04(+0.25%) |
Oct 15, 2021 | 14.58 | 14.65 | 14.49 | 14.49 | 804,609 | +0.06(+0.45%) |
Oct 14, 2021 | 14.40 | 14.48 | 14.29 | 14.42 | 1,175,694 | +0.18(+1.29%) |
Oct 13, 2021 | 14.14 | 14.31 | 13.96 | 14.24 | 1,179,604 | -0.01(-0.06%) |
Oct 12, 2021 | 14.23 | 14.39 | 14.16 | 14.25 | 1,214,277 | +0.00(+0.00%) |
Oct 11, 2021 | 14.51 | 14.56 | 14.23 | 14.25 | 1,941,385 | -0.05(-0.32%) |
Oct 08, 2021 | 14.04 | 14.33 | 14.04 | 14.29 | 1,473,586 | +0.39(+2.84%) |
Oct 07, 2021 | 13.82 | 13.97 | 13.73 | 13.90 | 1,085,975 | +0.15(+1.07%) |
Oct 06, 2021 | 13.74 | 13.85 | 13.52 | 13.75 | 1,539,441 | -0.20(-1.45%) |
Oct 05, 2021 | 14.06 | 14.20 | 13.77 | 13.96 | 1,689,826 | +0.07(+0.53%) |
Oct 04, 2021 | 13.76 | 14.01 | 13.74 | 13.88 | 2,254,607 | +0.26(+1.88%) |
Oct 01, 2021 | 13.33 | 13.64 | 13.30 | 13.63 | 1,156,481 | +0.41(+3.12%) |
Sep 30, 2021 | 13.39 | 13.43 | 13.18 | 13.21 | 1,027,692 | -0.17(-1.30%) |
Sep 29, 2021 | 13.39 | 13.44 | 13.20 | 13.39 | 871,023 | +0.00(+0.00%) |
Sep 28, 2021 | 13.52 | 13.63 | 13.36 | 13.39 | 1,495,348 | +0.04(+0.27%) |
Sep 27, 2021 | 13.11 | 13.41 | 13.11 | 13.35 | 1,124,274 | +0.50(+3.85%) |
Sep 24, 2021 | 12.66 | 12.91 | 12.66 | 12.86 | 797,594 | +0.08(+0.65%) |
Sep 23, 2021 | 12.42 | 12.80 | 12.35 | 12.77 | 969,111 | +0.45(+3.65%) |
Sep 22, 2021 | 12.18 | 12.47 | 12.18 | 12.32 | 1,116,549 | +0.35(+2.91%) |
Sep 21, 2021 | 12.06 | 12.14 | 11.82 | 11.97 | 1,029,970 | +0.05(+0.46%) |
Sep 20, 2021 | 11.97 | 12.08 | 11.74 | 11.92 | 1,285,757 | -0.37(-2.99%) |
Sep 17, 2021 | 12.38 | 12.53 | 12.27 | 12.29 | 536,749 | -0.14(-1.09%) |
Sep 16, 2021 | 12.56 | 12.56 | 12.34 | 12.42 | 422,625 | -0.14(-1.08%) |
Sep 15, 2021 | 12.24 | 12.57 | 12.24 | 12.56 | 1,423,672 | +0.47(+3.90%) |
Sep 14, 2021 | 12.40 | 12.40 | 12.03 | 12.09 | 1,737,118 | -0.19(-1.55%) |
Sep 13, 2021 | 12.06 | 12.36 | 12.06 | 12.28 | 1,421,818 | +0.35(+2.97%) |
Sep 10, 2021 | 12.11 | 12.12 | 11.89 | 11.92 | 589,708 | -0.01(-0.08%) |
Sep 09, 2021 | 11.84 | 12.10 | 11.76 | 11.93 | 853,902 | +0.04(+0.30%) |
Sep 08, 2021 | 12.10 | 12.19 | 11.90 | 11.90 | 543,477 | -0.14(-1.20%) |
Sep 07, 2021 | 12.03 | 12.20 | 12.01 | 12.04 | 581,774 | -0.08(-0.67%) |
Sep 03, 2021 | 12.17 | 12.25 | 12.06 | 12.12 | 455,452 | -0.04(-0.30%) |
Sep 02, 2021 | 11.97 | 12.28 | 11.97 | 12.16 | 778,345 | +0.29(+2.44%) |
Sep 01, 2021 | 11.99 | 12.04 | 11.82 | 11.87 | 1,035,467 | -0.14(-1.13%) |
Aug 31, 2021 | 12.03 | 12.13 | 11.97 | 12.01 | 421,180 | -0.07(-0.60%) |
Aug 30, 2021 | 12.29 | 12.31 | 12.08 | 12.08 | 424,070 | -0.15(-1.26%) |
Aug 27, 2021 | 12.01 | 12.30 | 12.01 | 12.23 | 757,637 | +0.35(+2.98%) |
Aug 26, 2021 | 11.98 | 12.05 | 11.85 | 11.88 | 478,827 | -0.16(-1.36%) |
Aug 25, 2021 | 11.95 | 12.12 | 11.84 | 12.04 | 595,572 | +0.10(+0.83%) |
Aug 24, 2021 | 11.82 | 12.00 | 11.82 | 11.94 | 982,129 | +0.20(+1.70%) |
Aug 23, 2021 | 11.56 | 11.77 | 11.56 | 11.74 | 736,150 | +0.43(+3.77%) |
Aug 20, 2021 | 11.18 | 11.37 | 11.15 | 11.32 | 843,272 | +0.05(+0.48%) |
Aug 19, 2021 | 11.33 | 11.44 | 11.11 | 11.26 | 3,287,091 | -0.33(-2.82%) |
Aug 18, 2021 | 11.83 | 11.94 | 11.57 | 11.59 | 781,404 | -0.24(-2.07%) |
Aug 17, 2021 | 11.86 | 12.03 | 11.73 | 11.83 | 929,847 | -0.10(-0.84%) |
Aug 16, 2021 | 12.01 | 12.02 | 11.85 | 11.93 | 730,992 | -0.24(-1.94%) |
Aug 13, 2021 | 12.33 | 12.34 | 12.16 | 12.17 | 583,528 | -0.18(-1.47%) |
Aug 12, 2021 | 12.35 | 12.43 | 12.21 | 12.35 | 544,201 | -0.03(-0.22%) |
Aug 11, 2021 | 12.26 | 12.39 | 12.17 | 12.38 | 689,616 | +0.09(+0.74%) |
Aug 10, 2021 | 12.11 | 12.32 | 12.11 | 12.29 | 864,166 | +0.24(+1.96%) |
Aug 09, 2021 | 12.06 | 12.14 | 11.97 | 12.05 | 1,217,467 | -0.18(-1.48%) |
Aug 06, 2021 | 12.23 | 12.33 | 12.17 | 12.23 | 804,994 | +0.12(+0.97%) |
Aug 05, 2021 | 12.01 | 12.27 | 12.00 | 12.11 | 1,011,886 | +0.15(+1.29%) |
Aug 04, 2021 | 12.11 | 12.24 | 11.95 | 11.96 | 2,919,449 | -0.36(-2.94%) |
Aug 03, 2021 | 12.08 | 12.34 | 11.95 | 12.32 | 2,904,019 | +0.21(+1.72%) |