Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 14.02 | 14.02 | 14.02 | 14.02 | 541 | +0.00(+0.00%) |
Oct 28, 2021 | 14.56 | 14.56 | 13.98 | 14.02 | 4,362 | -0.38(-2.64%) |
Oct 27, 2021 | 14.46 | 14.46 | 14.38 | 14.40 | 1,653 | +0.09(+0.63%) |
Oct 26, 2021 | 13.55 | 14.72 | 14.31 | 12,035 | -0.05(-0.33%) | |
Oct 25, 2021 | 14.63 | 14.81 | 14.11 | 14.36 | 59,089 | -0.14(-0.98%) |
Oct 22, 2021 | 14.40 | 15.00 | 14.40 | 14.50 | 14,781 | +0.07(+0.49%) |
Oct 21, 2021 | 14.54 | 15.20 | 14.10 | 14.43 | 11,023 | -0.81(-5.31%) |
Oct 20, 2021 | 14.96 | 15.24 | 14.95 | 15.24 | 1,894 | +0.04(+0.26%) |
Oct 19, 2021 | 14.84 | 15.27 | 14.79 | 15.20 | 6,616 | +0.36(+2.43%) |
Oct 18, 2021 | 14.99 | 15.28 | 14.75 | 14.84 | 17,991 | -0.36(-2.37%) |
Oct 15, 2021 | 15.22 | 15.23 | 15.08 | 15.20 | 3,513 | +0.10(+0.66%) |
Oct 14, 2021 | 15.09 | 15.51 | 15.09 | 15.10 | 9,186 | -0.14(-0.92%) |
Oct 13, 2021 | 15.37 | 15.52 | 14.83 | 15.24 | 11,024 | -0.23(-1.52%) |
Oct 12, 2021 | 15.29 | 15.68 | 15.14 | 15.47 | 3,670 | -0.26(-1.68%) |
Oct 11, 2021 | 15.25 | 15.74 | 14.84 | 15.74 | 1,218 | +0.50(+3.26%) |
Oct 08, 2021 | 15.73 | 15.73 | 15.11 | 15.24 | 2,325 | -0.26(-1.66%) |
Oct 07, 2021 | 15.40 | 15.74 | 14.87 | 15.50 | 11,236 | -0.10(-0.64%) |
Oct 06, 2021 | 15.32 | 15.60 | 15.02 | 15.60 | 1,734 | +0.20(+1.30%) |
Oct 05, 2021 | 14.50 | 15.73 | 14.50 | 15.40 | 8,196 | +0.90(+6.21%) |
Oct 04, 2021 | 14.50 | 15.11 | 14.50 | 14.50 | 1,474 | +0.00(+0.00%) |
Oct 01, 2021 | 15.39 | 15.39 | 14.50 | 14.50 | 10,719 | -1.20(-7.64%) |
Sep 30, 2021 | 15.82 | 15.82 | 15.45 | 15.70 | 1,116 | +0.08(+0.51%) |
Sep 29, 2021 | 15.53 | 15.79 | 15.21 | 15.62 | 2,546 | +0.40(+2.63%) |
Sep 28, 2021 | 15.50 | 15.51 | 15.02 | 15.22 | 1,291 | -0.32(-2.06%) |
Sep 27, 2021 | 14.75 | 15.63 | 14.75 | 15.54 | 4,399 | +0.55(+3.70%) |
Sep 24, 2021 | 14.46 | 15.18 | 13.71 | 14.98 | 7,702 | +0.50(+3.49%) |
Sep 23, 2021 | 14.89 | 15.13 | 14.48 | 14.48 | 10,299 | -0.54(-3.60%) |
Sep 22, 2021 | 14.55 | 15.40 | 14.35 | 15.02 | 16,252 | +0.41(+2.81%) |
Sep 21, 2021 | 14.50 | 15.25 | 14.45 | 14.61 | 9,154 | +0.29(+2.03%) |
Sep 20, 2021 | 14.16 | 14.79 | 13.91 | 14.32 | 11,939 | -1.19(-7.67%) |
Sep 17, 2021 | 14.85 | 15.74 | 14.85 | 15.51 | 9,919 | +0.66(+4.44%) |
Sep 16, 2021 | 16.86 | 16.86 | 14.12 | 14.85 | 76,076 | -0.90(-5.71%) |
Sep 15, 2021 | 16.91 | 16.91 | 15.75 | 15.75 | 40,553 | -0.83(-5.01%) |
Sep 14, 2021 | 16.38 | 16.89 | 15.96 | 16.58 | 28,101 | +0.87(+5.54%) |
Sep 13, 2021 | 16.15 | 16.18 | 14.77 | 15.71 | 25,822 | -0.68(-4.15%) |
Sep 10, 2021 | 16.81 | 16.81 | 15.63 | 16.39 | 23,938 | +0.00(+0.00%) |
Sep 09, 2021 | 16.77 | 16.86 | 16.32 | 16.39 | 5,002 | -0.30(-1.80%) |
Sep 08, 2021 | 16.09 | 16.93 | 16.09 | 16.69 | 7,910 | +0.60(+3.73%) |
Sep 07, 2021 | 16.16 | 16.90 | 16.04 | 16.09 | 10,886 | +0.24(+1.51%) |
Sep 03, 2021 | 16.50 | 16.92 | 15.68 | 15.85 | 18,014 | -0.94(-5.60%) |
Sep 02, 2021 | 16.23 | 17.08 | 15.94 | 16.79 | 36,906 | +0.77(+4.81%) |
Sep 01, 2021 | 14.78 | 16.23 | 14.78 | 16.02 | 107,582 | +0.97(+6.45%) |
Aug 31, 2021 | 14.11 | 15.05 | 13.90 | 15.05 | 24,408 | +0.74(+5.17%) |
Aug 30, 2021 | 14.15 | 14.46 | 13.87 | 14.31 | 26,448 | +0.42(+3.02%) |
Aug 27, 2021 | 13.68 | 14.26 | 13.68 | 13.89 | 10,363 | +0.13(+0.94%) |
Aug 26, 2021 | 13.47 | 14.16 | 13.28 | 13.76 | 25,794 | +0.47(+3.54%) |
Aug 25, 2021 | 13.55 | 13.64 | 13.29 | 13.29 | 1,665 | -0.26(-1.92%) |
Aug 24, 2021 | 13.55 | 13.55 | 13.55 | 13.55 | 447 | +0.00(+0.00%) |
Aug 23, 2021 | 13.36 | 13.90 | 13.22 | 13.55 | 52,085 | +0.01(+0.07%) |
Aug 20, 2021 | 12.99 | 13.89 | 12.99 | 13.54 | 18,130 | +0.42(+3.20%) |
Aug 19, 2021 | 13.51 | 13.62 | 13.09 | 13.12 | 9,439 | -0.46(-3.39%) |
Aug 18, 2021 | 13.47 | 13.65 | 13.47 | 13.58 | 4,702 | -0.17(-1.24%) |
Aug 17, 2021 | 13.49 | 13.75 | 13.11 | 13.75 | 15,722 | -0.05(-0.36%) |
Aug 16, 2021 | 13.09 | 13.93 | 13.09 | 13.80 | 10,516 | +0.92(+7.14%) |
Aug 13, 2021 | 13.28 | 13.88 | 12.88 | 12.88 | 28,970 | -0.17(-1.30%) |
Aug 12, 2021 | 12.94 | 13.44 | 12.94 | 13.05 | 4,978 | -0.04(-0.31%) |
Aug 11, 2021 | 14.05 | 14.05 | 12.91 | 13.09 | 16,162 | -0.96(-6.83%) |
Aug 10, 2021 | 14.35 | 14.35 | 13.87 | 14.05 | 6,432 | -0.30(-2.09%) |
Aug 09, 2021 | 14.56 | 14.56 | 13.69 | 14.35 | 40,836 | +0.44(+3.16%) |
Aug 06, 2021 | 13.97 | 14.19 | 13.85 | 13.91 | 4,254 | -0.06(-0.43%) |
Aug 05, 2021 | 13.60 | 14.10 | 13.60 | 13.97 | 72,930 | +0.15(+1.09%) |
Aug 04, 2021 | 13.73 | 13.82 | 13.20 | 13.82 | 3,435 | +0.07(+0.51%) |
Aug 03, 2021 | 13.99 | 14.33 | 13.21 | 13.75 | 52,466 | -0.17(-1.22%) |