Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 15.03 | 15.78 | 15.65 | 10,849 | +0.77(+5.17%) | |
Oct 28, 2021 | 14.85 | 15.03 | 14.66 | 14.88 | 8,294 | -0.12(-0.80%) |
Oct 27, 2021 | 15.00 | 15.12 | 14.73 | 15.00 | 9,116 | +0.20(+1.32%) |
Oct 26, 2021 | 14.94 | 14.80 | 2,546 | +0.32(+2.24%) | ||
Oct 25, 2021 | 14.60 | 14.60 | 14.40 | 14.48 | 8,110 | +0.24(+1.69%) |
Oct 22, 2021 | 14.29 | 14.29 | 14.13 | 14.24 | 10,302 | -0.02(-0.14%) |
Oct 21, 2021 | 14.50 | 14.50 | 14.25 | 14.26 | 15,887 | +0.26(+1.86%) |
Oct 19, 2021 | 14.00 | 14.00 | 14.00 | 2,391 | +0.36(+2.66%) | |
Oct 18, 2021 | 13.75 | 13.75 | 13.64 | 13.64 | 3,165 | +0.24(+1.77%) |
Oct 15, 2021 | 13.07 | 13.70 | 13.06 | 13.40 | 8,113 | -0.25(-1.87%) |
Oct 14, 2021 | 13.64 | 13.65 | 13.64 | 13.65 | 768 | +0.15(+1.15%) |
Oct 13, 2021 | 13.50 | 13.50 | 13.00 | 13.50 | 8,736 | -0.18(-1.32%) |
Oct 12, 2021 | 13.31 | 13.68 | 13.31 | 13.68 | 3,301 | +0.64(+4.91%) |
Oct 11, 2021 | 13.00 | 13.05 | 12.76 | 13.04 | 3,594 | +0.21(+1.64%) |
Oct 08, 2021 | 13.05 | 13.05 | 12.68 | 12.83 | 2,631 | +0.08(+0.63%) |
Oct 07, 2021 | 13.10 | 13.15 | 12.75 | 12.75 | 5,687 | -0.38(-2.89%) |
Oct 06, 2021 | 13.37 | 13.46 | 13.13 | 13.13 | 2,898 | -0.37(-2.74%) |
Oct 05, 2021 | 13.58 | 13.58 | 13.23 | 13.50 | 6,794 | -0.06(-0.44%) |
Oct 04, 2021 | 13.73 | 13.86 | 13.50 | 13.56 | 1,852 | -0.62(-4.37%) |
Oct 01, 2021 | 13.91 | 14.28 | 13.50 | 14.18 | 6,731 | +0.02(+0.14%) |
Sep 30, 2021 | 14.02 | 14.16 | 14.02 | 14.16 | 1,568 | -0.24(-1.67%) |
Sep 29, 2021 | 13.68 | 14.40 | 13.61 | 14.40 | 140,014 | +0.75(+5.49%) |
Sep 28, 2021 | 14.19 | 14.19 | 13.22 | 13.65 | 9,518 | -0.54(-3.81%) |
Sep 27, 2021 | 14.44 | 14.44 | 14.00 | 14.19 | 4,214 | -0.14(-0.98%) |
Sep 24, 2021 | 14.45 | 14.45 | 14.32 | 14.33 | 2,342 | -0.27(-1.85%) |
Sep 23, 2021 | 15.06 | 15.06 | 14.45 | 14.60 | 4,718 | +0.25(+1.74%) |
Sep 22, 2021 | 14.50 | 14.75 | 14.28 | 14.35 | 2,097,266 | +0.42(+2.99%) |
Sep 21, 2021 | 13.98 | 14.12 | 13.93 | 13.93 | 1,825 | -0.07(-0.47%) |
Sep 20, 2021 | 14.16 | 14.22 | 13.73 | 14.00 | 15,679 | +0.10(+0.72%) |
Sep 17, 2021 | 13.90 | 13.90 | 13.58 | 13.90 | 11,197 | +0.27(+1.98%) |
Sep 16, 2021 | 13.62 | 13.63 | 13.50 | 13.63 | 1,904 | +0.13(+0.96%) |
Sep 15, 2021 | 13.37 | 13.50 | 13.30 | 13.50 | 2,908 | +0.04(+0.30%) |
Sep 14, 2021 | 13.46 | 13.49 | 12.85 | 13.46 | 1,631 | -0.04(-0.30%) |
Sep 13, 2021 | 13.41 | 13.50 | 13.13 | 13.50 | 10,276 | -0.50(-3.57%) |
Sep 10, 2021 | 13.99 | 14.00 | 13.90 | 14.00 | 10,172 | +0.20(+1.45%) |
Sep 09, 2021 | 13.63 | 13.99 | 13.57 | 13.80 | 5,144 | +0.05(+0.36%) |
Sep 08, 2021 | 13.61 | 14.00 | 13.24 | 13.75 | 4,531 | -0.23(-1.65%) |
Sep 07, 2021 | 13.55 | 13.98 | 13.22 | 13.98 | 3,427 | +0.18(+1.30%) |
Sep 03, 2021 | 13.82 | 13.99 | 13.80 | 13.80 | 1,688 | -0.14(-1.01%) |
Sep 02, 2021 | 13.45 | 14.00 | 13.45 | 13.94 | 2,414 | +0.77(+5.85%) |
Sep 01, 2021 | 13.67 | 13.67 | 12.94 | 13.17 | 3,372 | -0.03(-0.23%) |
Aug 31, 2021 | 13.00 | 13.25 | 12.37 | 13.20 | 2,795 | +0.84(+6.80%) |
Aug 30, 2021 | 12.50 | 13.00 | 12.33 | 12.36 | 3,281 | -0.20(-1.60%) |
Aug 27, 2021 | 12.17 | 12.56 | 12.02 | 12.56 | 3,752 | +0.44(+3.59%) |
Aug 26, 2021 | 12.12 | 12.12 | 12.12 | 12.12 | 713 | -0.04(-0.32%) |
Aug 25, 2021 | 11.31 | 12.23 | 11.31 | 12.16 | 3,538 | +0.79(+6.92%) |
Aug 24, 2021 | 11.34 | 11.43 | 11.24 | 11.38 | 2,138 | -0.04(-0.38%) |
Aug 23, 2021 | 10.99 | 11.50 | 10.99 | 11.42 | 8,053 | +0.62(+5.69%) |
Aug 20, 2021 | 11.56 | 11.56 | 10.52 | 10.80 | 12,129 | -0.39(-3.53%) |
Aug 19, 2021 | 11.11 | 11.49 | 11.00 | 11.20 | 6,600 | +0.00(+0.00%) |
Aug 18, 2021 | 11.61 | 11.61 | 11.14 | 11.20 | 3,548 | -0.12(-1.02%) |
Aug 17, 2021 | 11.20 | 11.38 | 10.60 | 11.31 | 5,298 | +0.16(+1.48%) |
Aug 16, 2021 | 10.72 | 11.29 | 10.72 | 11.15 | 9,327 | +0.25(+2.29%) |
Aug 13, 2021 | 10.65 | 10.95 | 10.65 | 10.90 | 2,515 | +0.17(+1.55%) |
Aug 12, 2021 | 10.80 | 10.80 | 10.63 | 10.73 | 4,906 | -0.07(-0.61%) |
Aug 11, 2021 | 10.95 | 11.19 | 10.59 | 10.80 | 9,396 | +0.05(+0.46%) |
Aug 10, 2021 | 10.98 | 11.31 | 10.75 | 10.75 | 12,648 | -0.11(-1.01%) |
Aug 09, 2021 | 11.10 | 11.10 | 10.65 | 10.86 | 8,115 | -0.35(-3.12%) |
Aug 06, 2021 | 11.60 | 12.04 | 11.10 | 11.21 | 11,053 | -0.69(-5.80%) |
Aug 05, 2021 | 12.17 | 12.17 | 11.60 | 11.90 | 11,822 | -1.05(-8.11%) |
Aug 04, 2021 | 12.81 | 12.95 | 12.61 | 12.95 | 7,319 | -0.17(-1.30%) |
Aug 03, 2021 | 13.05 | 13.18 | 12.89 | 13.12 | 24,376 | -0.38(-2.81%) |