Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 15.55 | 15.98 | 15.55 | 15.80 | 168,352 | +0.14(+0.92%) |
Oct 28, 2021 | 15.53 | 15.76 | 15.40 | 15.66 | 135,686 | +0.23(+1.50%) |
Oct 27, 2021 | 15.50 | 15.72 | 15.26 | 15.43 | 188,210 | -0.21(-1.35%) |
Oct 26, 2021 | 16.03 | 15.63 | 15.64 | 148,503 | -0.31(-1.93%) | |
Oct 25, 2021 | 15.77 | 16.00 | 15.52 | 15.95 | 126,549 | +0.22(+1.41%) |
Oct 22, 2021 | 15.74 | 15.93 | 15.65 | 15.73 | 128,238 | +0.03(+0.18%) |
Oct 21, 2021 | 15.64 | 15.71 | 15.37 | 15.70 | 110,251 | +0.07(+0.43%) |
Oct 20, 2021 | 15.19 | 15.75 | 15.15 | 15.63 | 145,226 | +0.50(+3.31%) |
Oct 19, 2021 | 15.63 | 15.63 | 14.96 | 15.13 | 199,819 | -0.35(-2.24%) |
Oct 18, 2021 | 15.49 | 15.73 | 15.47 | 15.48 | 219,552 | +0.02(+0.12%) |
Oct 15, 2021 | 15.57 | 15.75 | 15.37 | 15.46 | 278,066 | +0.20(+1.32%) |
Oct 14, 2021 | 14.97 | 15.47 | 14.93 | 15.25 | 299,771 | +0.48(+3.26%) |
Oct 13, 2021 | 14.48 | 14.79 | 14.36 | 14.77 | 140,926 | +0.26(+1.79%) |
Oct 12, 2021 | 14.03 | 14.52 | 14.03 | 14.51 | 133,753 | +0.43(+3.07%) |
Oct 11, 2021 | 13.89 | 14.20 | 13.89 | 14.08 | 140,824 | +0.16(+1.18%) |
Oct 08, 2021 | 13.85 | 13.96 | 13.75 | 13.92 | 49,373 | +0.03(+0.21%) |
Oct 07, 2021 | 13.74 | 14.03 | 13.71 | 13.89 | 90,315 | +0.27(+1.98%) |
Oct 06, 2021 | 13.65 | 13.78 | 13.37 | 13.62 | 156,972 | -0.19(-1.39%) |
Oct 05, 2021 | 13.72 | 13.81 | 13.48 | 13.81 | 168,895 | +0.13(+0.98%) |
Oct 04, 2021 | 13.79 | 13.84 | 13.60 | 13.68 | 87,400 | -0.12(-0.84%) |
Oct 01, 2021 | 13.62 | 13.91 | 13.39 | 13.79 | 157,555 | +0.23(+1.70%) |
Sep 30, 2021 | 14.17 | 14.23 | 13.46 | 13.56 | 147,439 | -0.65(-4.60%) |
Sep 29, 2021 | 13.90 | 14.24 | 13.84 | 14.22 | 111,326 | +0.30(+2.19%) |
Sep 28, 2021 | 14.21 | 14.23 | 13.88 | 13.91 | 116,316 | -0.25(-1.75%) |
Sep 27, 2021 | 14.04 | 14.39 | 14.03 | 14.16 | 161,811 | +0.16(+1.16%) |
Sep 24, 2021 | 13.95 | 14.17 | 13.87 | 14.00 | 98,597 | +0.00(+0.00%) |
Sep 23, 2021 | 13.76 | 14.12 | 13.76 | 14.00 | 119,850 | +0.30(+2.23%) |
Sep 22, 2021 | 13.73 | 13.90 | 13.66 | 13.69 | 88,902 | +0.05(+0.35%) |
Sep 21, 2021 | 13.75 | 13.75 | 13.58 | 13.64 | 88,596 | +0.02(+0.14%) |
Sep 20, 2021 | 13.72 | 13.82 | 13.40 | 13.62 | 144,936 | -0.20(-1.45%) |
Sep 17, 2021 | 13.68 | 13.91 | 13.63 | 13.83 | 681,898 | +0.14(+1.05%) |
Sep 16, 2021 | 14.10 | 14.15 | 13.62 | 13.68 | 173,114 | -0.36(-2.58%) |
Sep 15, 2021 | 14.05 | 14.10 | 13.86 | 14.04 | 153,144 | +0.07(+0.48%) |
Sep 14, 2021 | 14.50 | 14.53 | 13.81 | 13.98 | 184,446 | -0.40(-2.78%) |
Sep 13, 2021 | 14.68 | 14.68 | 14.35 | 14.38 | 148,425 | -0.15(-1.05%) |
Sep 10, 2021 | 14.70 | 14.81 | 14.44 | 14.53 | 113,184 | -0.08(-0.52%) |
Sep 09, 2021 | 14.59 | 14.84 | 14.52 | 14.61 | 148,045 | -0.03(-0.19%) |
Sep 08, 2021 | 14.63 | 14.74 | 14.53 | 14.63 | 95,602 | -0.07(-0.45%) |
Sep 07, 2021 | 15.16 | 15.22 | 14.68 | 14.70 | 127,994 | -0.46(-3.02%) |
Sep 03, 2021 | 15.02 | 15.28 | 14.91 | 15.16 | 99,934 | +0.18(+1.21%) |
Sep 02, 2021 | 15.11 | 15.13 | 14.87 | 14.98 | 129,893 | -0.06(-0.38%) |
Sep 01, 2021 | 15.05 | 15.08 | 14.85 | 15.04 | 70,001 | -0.02(-0.13%) |
Aug 31, 2021 | 15.11 | 15.13 | 14.97 | 15.05 | 84,497 | +0.02(+0.13%) |
Aug 30, 2021 | 15.24 | 15.32 | 14.98 | 15.04 | 94,072 | -0.10(-0.63%) |
Aug 27, 2021 | 14.88 | 15.20 | 14.76 | 15.13 | 140,901 | +0.33(+2.25%) |
Aug 26, 2021 | 15.10 | 15.15 | 14.79 | 14.80 | 97,366 | -0.29(-1.90%) |
Aug 25, 2021 | 14.91 | 15.14 | 14.79 | 15.08 | 98,128 | +0.25(+1.67%) |
Aug 24, 2021 | 14.75 | 14.92 | 14.75 | 14.84 | 98,420 | +0.11(+0.78%) |
Aug 23, 2021 | 14.87 | 14.90 | 14.61 | 14.72 | 104,472 | -0.06(-0.39%) |
Aug 20, 2021 | 14.69 | 15.00 | 14.65 | 14.78 | 230,035 | +0.04(+0.26%) |
Aug 19, 2021 | 14.85 | 14.89 | 14.54 | 14.74 | 140,296 | -0.25(-1.65%) |
Aug 18, 2021 | 15.02 | 15.36 | 14.97 | 14.99 | 129,698 | +0.00(+0.00%) |
Aug 17, 2021 | 14.91 | 15.04 | 14.77 | 14.99 | 142,159 | +0.08(+0.51%) |
Aug 16, 2021 | 14.88 | 15.01 | 14.67 | 14.91 | 143,456 | -0.08(-0.51%) |
Aug 13, 2021 | 14.97 | 15.00 | 14.70 | 14.99 | 113,259 | +0.10(+0.70%) |
Aug 12, 2021 | 15.16 | 15.23 | 14.84 | 14.88 | 110,790 | -0.27(-1.76%) |
Aug 11, 2021 | 15.19 | 15.27 | 15.06 | 15.15 | 111,648 | -0.02(-0.13%) |
Aug 10, 2021 | 15.23 | 15.47 | 15.13 | 15.17 | 167,200 | +0.05(+0.31%) |
Aug 09, 2021 | 14.86 | 15.14 | 14.62 | 15.12 | 211,814 | +0.27(+1.80%) |
Aug 06, 2021 | 14.83 | 14.87 | 14.67 | 14.85 | 117,058 | +0.26(+1.76%) |
Aug 05, 2021 | 14.58 | 14.68 | 14.51 | 14.60 | 207,964 | +0.03(+0.20%) |
Aug 04, 2021 | 14.71 | 15.04 | 14.47 | 14.57 | 332,550 | -0.37(-2.49%) |
Aug 03, 2021 | 14.12 | 15.13 | 14.12 | 14.94 | 470,974 | +0.61(+4.26%) |