Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 14.40 | 14.40 | 13.98 | 14.03 | 154,494 | -0.38(-2.63%) |
Oct 28, 2021 | 14.15 | 14.42 | 14.15 | 14.41 | 184,674 | +0.19(+1.37%) |
Oct 27, 2021 | 14.71 | 14.81 | 14.15 | 14.22 | 134,786 | -0.68(-4.57%) |
Oct 26, 2021 | 14.96 | 14.90 | 208,137 | +0.07(+0.46%) | ||
Oct 25, 2021 | 14.83 | 14.98 | 14.74 | 14.83 | 135,597 | +0.19(+1.33%) |
Oct 22, 2021 | 14.59 | 14.68 | 14.43 | 14.63 | 143,991 | +0.04(+0.27%) |
Oct 21, 2021 | 14.88 | 14.91 | 14.44 | 14.60 | 99,348 | -0.42(-2.78%) |
Oct 20, 2021 | 14.98 | 15.01 | 14.75 | 15.01 | 102,409 | -0.06(-0.39%) |
Oct 19, 2021 | 15.06 | 15.14 | 14.78 | 15.07 | 150,765 | +0.08(+0.52%) |
Oct 18, 2021 | 15.06 | 15.23 | 14.87 | 14.99 | 148,844 | +0.06(+0.39%) |
Oct 15, 2021 | 14.92 | 15.13 | 14.92 | 14.94 | 139,112 | +0.17(+1.12%) |
Oct 14, 2021 | 14.72 | 14.80 | 14.58 | 14.77 | 145,604 | +0.23(+1.61%) |
Oct 13, 2021 | 14.33 | 14.59 | 14.13 | 14.54 | 103,038 | +0.12(+0.81%) |
Oct 12, 2021 | 14.34 | 14.59 | 14.26 | 14.42 | 156,622 | +0.04(+0.27%) |
Oct 11, 2021 | 14.54 | 14.81 | 14.37 | 14.38 | 197,886 | +0.10(+0.68%) |
Oct 08, 2021 | 14.09 | 14.41 | 14.09 | 14.28 | 311,766 | +0.35(+2.51%) |
Oct 07, 2021 | 13.67 | 14.03 | 13.63 | 13.93 | 137,403 | +0.34(+2.50%) |
Oct 06, 2021 | 13.81 | 13.93 | 13.36 | 13.59 | 99,085 | -0.51(-3.59%) |
Oct 05, 2021 | 14.31 | 14.40 | 13.92 | 14.10 | 104,868 | -0.01(-0.07%) |
Oct 04, 2021 | 14.02 | 14.28 | 13.95 | 14.11 | 210,719 | +0.36(+2.62%) |
Oct 01, 2021 | 13.43 | 13.88 | 13.32 | 13.75 | 255,463 | +0.44(+3.29%) |
Sep 30, 2021 | 13.41 | 13.51 | 13.17 | 13.31 | 369,312 | -0.16(-1.15%) |
Sep 29, 2021 | 13.60 | 13.63 | 13.37 | 13.47 | 307,493 | -0.13(-0.93%) |
Sep 28, 2021 | 13.73 | 14.11 | 13.57 | 13.59 | 202,145 | +0.04(+0.29%) |
Sep 27, 2021 | 13.21 | 13.67 | 13.21 | 13.56 | 255,853 | +0.63(+4.89%) |
Sep 24, 2021 | 12.79 | 13.03 | 12.72 | 12.92 | 101,440 | +0.05(+0.40%) |
Sep 23, 2021 | 12.41 | 12.95 | 12.35 | 12.87 | 122,671 | +0.58(+4.74%) |
Sep 22, 2021 | 12.40 | 12.65 | 12.28 | 12.29 | 163,805 | +0.13(+1.04%) |
Sep 21, 2021 | 12.37 | 12.37 | 11.96 | 12.16 | 100,084 | -0.03(-0.24%) |
Sep 20, 2021 | 12.23 | 12.39 | 11.94 | 12.19 | 387,348 | -0.48(-3.76%) |
Sep 17, 2021 | 12.87 | 13.03 | 12.61 | 12.67 | 107,100 | -0.28(-2.17%) |
Sep 16, 2021 | 13.16 | 13.16 | 12.80 | 12.95 | 95,031 | -0.25(-1.91%) |
Sep 15, 2021 | 12.86 | 13.34 | 12.86 | 13.20 | 215,603 | +0.52(+4.13%) |
Sep 14, 2021 | 13.13 | 13.13 | 12.63 | 12.68 | 194,932 | -0.26(-2.03%) |
Sep 13, 2021 | 12.56 | 13.05 | 12.56 | 12.94 | 105,909 | +0.57(+4.63%) |
Sep 10, 2021 | 12.50 | 12.56 | 12.27 | 12.37 | 90,295 | +0.07(+0.55%) |
Sep 09, 2021 | 12.18 | 12.54 | 12.09 | 12.30 | 337,180 | +0.05(+0.40%) |
Sep 08, 2021 | 12.75 | 12.78 | 12.22 | 12.25 | 286,984 | -0.45(-3.52%) |
Sep 07, 2021 | 12.61 | 12.90 | 12.53 | 12.70 | 78,337 | -0.03(-0.23%) |
Sep 03, 2021 | 12.91 | 13.04 | 12.68 | 12.73 | 59,339 | -0.21(-1.65%) |
Sep 02, 2021 | 12.74 | 13.01 | 12.71 | 12.94 | 83,736 | +0.38(+3.01%) |
Sep 01, 2021 | 12.61 | 12.69 | 12.50 | 12.56 | 103,977 | -0.09(-0.69%) |
Aug 31, 2021 | 12.61 | 12.81 | 12.57 | 12.65 | 69,924 | -0.05(-0.38%) |
Aug 30, 2021 | 13.12 | 13.12 | 12.69 | 12.70 | 79,256 | -0.33(-2.53%) |
Aug 27, 2021 | 12.57 | 13.11 | 12.57 | 13.03 | 78,670 | +0.65(+5.25%) |
Aug 26, 2021 | 12.47 | 12.61 | 12.34 | 12.38 | 89,510 | -0.19(-1.54%) |
Aug 25, 2021 | 12.49 | 12.67 | 12.37 | 12.57 | 262,062 | +0.09(+0.70%) |
Aug 24, 2021 | 12.24 | 12.57 | 12.18 | 12.48 | 118,006 | +0.43(+3.54%) |
Aug 23, 2021 | 11.81 | 12.14 | 11.81 | 12.06 | 98,470 | +0.58(+5.08%) |
Aug 20, 2021 | 11.32 | 11.54 | 11.25 | 11.47 | 452,809 | +0.05(+0.42%) |
Aug 19, 2021 | 11.56 | 11.66 | 11.25 | 11.43 | 175,524 | -0.40(-3.37%) |
Aug 18, 2021 | 12.05 | 12.22 | 11.80 | 11.82 | 116,365 | -0.16(-1.30%) |
Aug 17, 2021 | 12.11 | 12.33 | 11.83 | 11.98 | 174,288 | -0.26(-2.14%) |
Aug 16, 2021 | 12.34 | 12.35 | 12.07 | 12.24 | 281,213 | -0.33(-2.63%) |
Aug 13, 2021 | 12.81 | 12.82 | 12.54 | 12.57 | 111,538 | -0.25(-1.97%) |
Aug 12, 2021 | 13.01 | 13.08 | 12.61 | 12.82 | 255,366 | -0.17(-1.34%) |
Aug 11, 2021 | 12.70 | 13.05 | 12.55 | 13.00 | 162,719 | +0.19(+1.52%) |
Aug 10, 2021 | 12.54 | 12.89 | 12.54 | 12.80 | 272,181 | +0.34(+2.73%) |
Aug 09, 2021 | 12.44 | 12.53 | 12.19 | 12.46 | 168,214 | -0.22(-1.76%) |
Aug 06, 2021 | 12.56 | 12.78 | 12.50 | 12.69 | 159,914 | +0.28(+2.27%) |
Aug 05, 2021 | 12.28 | 12.62 | 12.26 | 12.41 | 1,007,935 | +0.19(+1.59%) |
Aug 04, 2021 | 12.77 | 12.79 | 12.20 | 12.21 | 444,438 | -0.81(-6.19%) |
Aug 03, 2021 | 12.79 | 13.03 | 12.44 | 13.02 | 304,843 | +0.16(+1.21%) |