Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 14.51 | 14.90 | 14.51 | 14.85 | 47,133 | +0.13(+0.88%) |
Oct 28, 2021 | 14.58 | 14.79 | 14.53 | 14.72 | 37,076 | +0.25(+1.73%) |
Oct 27, 2021 | 14.67 | 14.84 | 14.46 | 14.47 | 48,793 | -0.20(-1.36%) |
Oct 26, 2021 | 14.93 | 14.67 | 108,196 | -0.28(-1.87%) | ||
Oct 25, 2021 | 14.77 | 15.19 | 14.71 | 14.95 | 41,693 | +0.23(+1.56%) |
Oct 22, 2021 | 15.09 | 15.09 | 14.68 | 14.72 | 49,272 | -0.31(-2.06%) |
Oct 21, 2021 | 15.05 | 15.16 | 14.72 | 15.03 | 130,185 | -0.01(-0.07%) |
Oct 20, 2021 | 14.94 | 15.35 | 14.81 | 15.04 | 62,594 | +0.14(+0.94%) |
Oct 19, 2021 | 14.64 | 14.97 | 14.52 | 14.90 | 55,611 | +0.36(+2.48%) |
Oct 18, 2021 | 15.00 | 15.13 | 14.13 | 14.54 | 193,928 | -0.45(-3.00%) |
Oct 15, 2021 | 14.39 | 14.99 | 14.12 | 14.99 | 217,044 | +0.69(+4.83%) |
Oct 14, 2021 | 14.42 | 14.61 | 14.12 | 14.30 | 179,442 | -0.02(-0.14%) |
Oct 13, 2021 | 14.68 | 14.74 | 14.26 | 14.32 | 175,532 | -0.36(-2.45%) |
Oct 12, 2021 | 15.22 | 15.30 | 14.52 | 14.68 | 190,052 | -0.45(-2.97%) |
Oct 11, 2021 | 15.94 | 15.96 | 14.66 | 15.13 | 296,726 | -0.88(-5.50%) |
Oct 08, 2021 | 15.90 | 16.11 | 15.50 | 16.01 | 63,321 | +0.33(+2.10%) |
Oct 07, 2021 | 15.98 | 16.26 | 15.67 | 15.68 | 94,178 | +0.18(+1.16%) |
Oct 06, 2021 | 14.85 | 15.62 | 14.82 | 15.50 | 177,017 | +0.56(+3.75%) |
Oct 05, 2021 | 15.09 | 15.29 | 14.82 | 14.94 | 145,752 | -0.14(-0.93%) |
Oct 04, 2021 | 14.99 | 15.18 | 14.77 | 15.08 | 134,394 | -0.02(-0.13%) |
Oct 01, 2021 | 14.86 | 15.19 | 14.52 | 15.10 | 57,354 | +0.24(+1.62%) |
Sep 30, 2021 | 14.87 | 15.07 | 14.69 | 14.86 | 86,392 | +0.11(+0.75%) |
Sep 29, 2021 | 15.07 | 15.13 | 14.65 | 14.75 | 133,214 | -0.12(-0.81%) |
Sep 28, 2021 | 15.32 | 15.32 | 14.71 | 14.87 | 94,778 | -0.45(-2.94%) |
Sep 27, 2021 | 15.19 | 15.50 | 15.10 | 15.32 | 90,351 | -0.08(-0.52%) |
Sep 24, 2021 | 15.70 | 15.99 | 15.29 | 15.40 | 111,460 | -0.33(-2.10%) |
Sep 23, 2021 | 15.21 | 15.80 | 15.21 | 15.73 | 96,573 | +0.50(+3.28%) |
Sep 22, 2021 | 15.04 | 15.39 | 14.95 | 15.23 | 68,138 | +0.37(+2.49%) |
Sep 21, 2021 | 14.48 | 15.10 | 14.42 | 14.86 | 94,491 | +0.38(+2.62%) |
Sep 20, 2021 | 14.75 | 14.99 | 14.44 | 14.48 | 92,928 | -0.62(-4.11%) |
Sep 17, 2021 | 15.14 | 15.17 | 14.76 | 15.10 | 546,946 | -0.11(-0.72%) |
Sep 16, 2021 | 15.24 | 15.32 | 15.14 | 15.21 | 163,823 | -0.15(-0.98%) |
Sep 15, 2021 | 15.47 | 15.47 | 15.01 | 15.36 | 68,878 | -0.11(-0.71%) |
Sep 14, 2021 | 15.48 | 16.03 | 15.29 | 15.47 | 163,613 | +0.05(+0.32%) |
Sep 13, 2021 | 15.00 | 15.80 | 14.91 | 15.42 | 232,133 | +0.41(+2.73%) |
Sep 10, 2021 | 15.40 | 15.53 | 14.96 | 15.01 | 94,039 | -0.34(-2.21%) |
Sep 09, 2021 | 15.57 | 15.84 | 15.33 | 15.35 | 73,972 | -0.33(-2.10%) |
Sep 08, 2021 | 15.66 | 15.68 | 15.16 | 15.68 | 88,542 | +0.10(+0.64%) |
Sep 07, 2021 | 16.23 | 16.25 | 15.52 | 15.58 | 75,916 | -0.58(-3.59%) |
Sep 03, 2021 | 15.74 | 16.36 | 15.64 | 16.16 | 126,641 | +0.38(+2.41%) |
Sep 02, 2021 | 16.30 | 16.33 | 15.73 | 15.78 | 103,313 | -0.60(-3.66%) |
Sep 01, 2021 | 16.73 | 16.83 | 16.32 | 16.38 | 81,431 | -0.24(-1.44%) |
Aug 31, 2021 | 16.50 | 16.74 | 16.39 | 16.62 | 165,599 | -0.07(-0.42%) |
Aug 30, 2021 | 16.50 | 16.74 | 16.30 | 16.69 | 165,584 | +0.16(+0.97%) |
Aug 27, 2021 | 16.26 | 16.75 | 16.19 | 16.53 | 192,342 | +0.13(+0.79%) |
Aug 26, 2021 | 16.42 | 16.54 | 16.17 | 16.40 | 54,687 | -0.21(-1.26%) |
Aug 25, 2021 | 16.47 | 16.77 | 16.39 | 16.61 | 63,391 | +0.14(+0.85%) |
Aug 24, 2021 | 15.96 | 16.52 | 15.86 | 16.47 | 82,745 | +0.65(+4.11%) |
Aug 23, 2021 | 15.69 | 15.99 | 15.68 | 15.82 | 100,367 | -0.05(-0.32%) |
Aug 20, 2021 | 15.64 | 16.08 | 15.43 | 15.87 | 176,183 | +0.35(+2.26%) |
Aug 19, 2021 | 15.08 | 15.80 | 15.08 | 15.52 | 202,335 | -0.14(-0.89%) |
Aug 18, 2021 | 15.72 | 15.99 | 15.45 | 15.66 | 69,583 | -0.02(-0.13%) |
Aug 17, 2021 | 15.71 | 15.94 | 15.61 | 15.68 | 214,613 | -0.49(-3.03%) |
Aug 16, 2021 | 16.12 | 16.25 | 15.93 | 16.17 | 98,906 | -0.10(-0.61%) |
Aug 13, 2021 | 16.38 | 16.59 | 16.10 | 16.27 | 80,571 | -0.21(-1.27%) |
Aug 12, 2021 | 17.00 | 17.00 | 16.30 | 16.48 | 129,937 | -0.41(-2.43%) |
Aug 11, 2021 | 17.45 | 17.59 | 16.50 | 16.89 | 159,755 | -0.44(-2.54%) |
Aug 10, 2021 | 18.80 | 19.11 | 16.84 | 17.33 | 268,677 | -1.38(-7.38%) |
Aug 09, 2021 | 18.18 | 18.79 | 18.06 | 18.71 | 104,234 | +0.28(+1.52%) |
Aug 06, 2021 | 18.36 | 18.64 | 18.07 | 18.43 | 74,746 | +0.08(+0.44%) |
Aug 05, 2021 | 18.40 | 18.58 | 18.18 | 18.35 | 241,279 | +0.01(+0.05%) |
Aug 04, 2021 | 18.43 | 18.68 | 18.12 | 18.34 | 109,360 | -0.07(-0.38%) |
Aug 03, 2021 | 18.79 | 18.84 | 18.19 | 18.41 | 60,705 | -0.47(-2.49%) |