Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 12.83 | 13.31 | 12.71 | 13.30 | 1,022,655 | +0.28(+2.14%) |
Oct 28, 2021 | 12.79 | 13.12 | 12.67 | 13.03 | 464,480 | +0.34(+2.69%) |
Oct 27, 2021 | 13.06 | 13.10 | 12.57 | 12.68 | 565,249 | -0.53(-3.99%) |
Oct 26, 2021 | 13.72 | 13.21 | 958,018 | -0.50(-3.67%) | ||
Oct 25, 2021 | 13.61 | 13.75 | 13.44 | 13.72 | 395,099 | +0.12(+0.91%) |
Oct 22, 2021 | 13.62 | 13.62 | 13.29 | 13.59 | 719,579 | -0.04(-0.28%) |
Oct 21, 2021 | 13.75 | 13.92 | 13.37 | 13.63 | 457,807 | -0.42(-2.98%) |
Oct 20, 2021 | 13.84 | 14.10 | 13.38 | 14.05 | 550,567 | -0.05(-0.38%) |
Oct 19, 2021 | 14.17 | 14.71 | 14.09 | 14.10 | 497,190 | +0.09(+0.61%) |
Oct 18, 2021 | 13.46 | 14.26 | 13.39 | 14.02 | 1,028,850 | +0.72(+5.42%) |
Oct 15, 2021 | 13.61 | 13.74 | 13.29 | 13.30 | 828,465 | +0.02(+0.12%) |
Oct 14, 2021 | 14.47 | 14.52 | 13.20 | 13.28 | 1,532,538 | -1.19(-8.19%) |
Oct 13, 2021 | 14.68 | 14.99 | 14.38 | 14.47 | 1,303,767 | -0.09(-0.64%) |
Oct 12, 2021 | 14.65 | 14.68 | 14.30 | 14.56 | 720,113 | -0.21(-1.42%) |
Oct 11, 2021 | 14.93 | 15.30 | 14.76 | 14.77 | 382,358 | -0.03(-0.21%) |
Oct 08, 2021 | 14.88 | 15.01 | 14.44 | 14.80 | 473,815 | -0.10(-0.68%) |
Oct 07, 2021 | 15.41 | 15.58 | 14.87 | 14.90 | 570,287 | -0.40(-2.63%) |
Oct 06, 2021 | 15.05 | 15.54 | 14.83 | 15.30 | 560,069 | -0.15(-0.95%) |
Oct 05, 2021 | 15.06 | 15.64 | 14.89 | 15.45 | 650,305 | +0.79(+5.39%) |
Oct 04, 2021 | 15.80 | 15.95 | 14.60 | 14.66 | 857,523 | -1.20(-7.57%) |
Oct 01, 2021 | 15.78 | 16.10 | 15.16 | 15.86 | 964,717 | +0.26(+1.69%) |
Sep 30, 2021 | 14.72 | 15.66 | 14.53 | 15.60 | 953,254 | +0.88(+6.00%) |
Sep 29, 2021 | 15.37 | 15.37 | 14.68 | 14.71 | 482,182 | -0.33(-2.16%) |
Sep 28, 2021 | 15.19 | 15.54 | 14.78 | 15.04 | 700,228 | -0.09(-0.61%) |
Sep 27, 2021 | 14.63 | 15.39 | 14.63 | 15.13 | 783,311 | +0.41(+2.79%) |
Sep 24, 2021 | 14.15 | 14.83 | 14.01 | 14.72 | 900,784 | +0.41(+2.87%) |
Sep 23, 2021 | 14.35 | 14.43 | 14.03 | 14.31 | 724,100 | +0.09(+0.65%) |
Sep 22, 2021 | 13.94 | 14.44 | 13.91 | 14.22 | 921,597 | +0.67(+4.92%) |
Sep 21, 2021 | 13.99 | 14.30 | 13.47 | 13.55 | 1,270,327 | -0.08(-0.57%) |
Sep 20, 2021 | 14.82 | 15.23 | 13.60 | 13.63 | 1,754,475 | -2.28(-14.32%) |
Sep 17, 2021 | 16.60 | 16.66 | 15.90 | 15.91 | 771,200 | -0.64(-3.84%) |
Sep 16, 2021 | 16.71 | 17.05 | 16.35 | 16.54 | 563,274 | -0.01(-0.05%) |
Sep 15, 2021 | 16.13 | 16.67 | 15.95 | 16.55 | 683,058 | +0.60(+3.74%) |
Sep 14, 2021 | 16.57 | 16.58 | 15.66 | 15.95 | 661,009 | -0.49(-2.97%) |
Sep 13, 2021 | 16.52 | 16.88 | 16.19 | 16.44 | 1,226,279 | +0.82(+5.26%) |
Sep 10, 2021 | 15.84 | 16.23 | 15.60 | 15.62 | 642,151 | -0.02(-0.10%) |
Sep 09, 2021 | 15.13 | 15.79 | 14.97 | 15.64 | 645,415 | +0.67(+4.45%) |
Sep 08, 2021 | 15.53 | 15.92 | 14.93 | 14.97 | 564,674 | -0.64(-4.12%) |
Sep 07, 2021 | 15.61 | 16.20 | 15.32 | 15.61 | 1,018,457 | +0.00(+0.00%) |
Sep 03, 2021 | 15.42 | 15.61 | 15.07 | 15.61 | 456,995 | +0.07(+0.45%) |
Sep 02, 2021 | 15.44 | 15.71 | 15.33 | 15.54 | 457,771 | +0.33(+2.14%) |
Sep 01, 2021 | 15.17 | 15.29 | 14.81 | 15.22 | 757,442 | +0.12(+0.77%) |
Aug 31, 2021 | 15.47 | 15.68 | 14.69 | 15.10 | 850,590 | -0.57(-3.66%) |
Aug 30, 2021 | 15.97 | 16.00 | 15.27 | 15.68 | 554,590 | -0.14(-0.88%) |
Aug 27, 2021 | 15.33 | 15.91 | 15.20 | 15.82 | 768,417 | +0.57(+3.76%) |
Aug 26, 2021 | 15.02 | 15.36 | 14.99 | 15.24 | 619,740 | +0.24(+1.60%) |
Aug 25, 2021 | 14.58 | 15.16 | 14.47 | 15.00 | 1,261,252 | +0.42(+2.87%) |
Aug 24, 2021 | 14.06 | 14.73 | 13.95 | 14.58 | 1,027,930 | +0.69(+4.96%) |
Aug 23, 2021 | 13.50 | 14.07 | 13.50 | 13.89 | 888,904 | +0.61(+4.61%) |
Aug 20, 2021 | 12.95 | 13.30 | 12.85 | 13.28 | 469,022 | +0.23(+1.78%) |
Aug 19, 2021 | 13.30 | 13.51 | 12.86 | 13.05 | 652,088 | -0.52(-3.83%) |
Aug 18, 2021 | 13.70 | 14.14 | 13.55 | 13.57 | 1,122,810 | -0.07(-0.51%) |
Aug 17, 2021 | 13.65 | 14.04 | 13.54 | 13.64 | 1,196,472 | -0.12(-0.84%) |
Aug 16, 2021 | 13.82 | 13.97 | 13.46 | 13.75 | 1,129,610 | -0.12(-0.84%) |
Aug 13, 2021 | 13.96 | 14.22 | 13.85 | 13.87 | 794,251 | +0.00(+0.00%) |
Aug 12, 2021 | 14.83 | 14.83 | 13.84 | 13.87 | 2,410,272 | -0.85(-5.76%) |
Aug 11, 2021 | 14.08 | 14.73 | 13.92 | 14.72 | 900,573 | +0.79(+5.70%) |
Aug 10, 2021 | 13.10 | 14.06 | 13.10 | 13.92 | 867,857 | +0.87(+6.67%) |
Aug 09, 2021 | 13.36 | 13.41 | 12.71 | 13.05 | 1,107,285 | -0.32(-2.36%) |
Aug 06, 2021 | 13.88 | 14.18 | 12.63 | 13.37 | 1,638,249 | -0.50(-3.61%) |
Aug 05, 2021 | 13.46 | 14.26 | 13.46 | 13.87 | 1,369,900 | +0.65(+4.96%) |
Aug 04, 2021 | 13.35 | 13.52 | 13.12 | 13.22 | 969,016 | -0.32(-2.39%) |
Aug 03, 2021 | 13.74 | 13.75 | 13.12 | 13.54 | 762,607 | -0.14(-1.01%) |