Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 14.50 | 14.69 | 14.49 | 14.69 | 129,302 | +0.19(+1.33%) |
Oct 28, 2021 | 14.49 | 14.52 | 14.44 | 14.50 | 133,681 | +0.04(+0.30%) |
Oct 27, 2021 | 14.52 | 14.55 | 14.43 | 14.45 | 185,707 | -0.04(-0.30%) |
Oct 26, 2021 | 14.54 | 14.50 | 190,789 | +0.02(+0.12%) | ||
Oct 25, 2021 | 14.52 | 14.67 | 14.47 | 14.48 | 161,375 | -0.08(-0.54%) |
Oct 22, 2021 | 14.45 | 14.58 | 14.40 | 14.56 | 251,095 | +0.18(+1.22%) |
Oct 21, 2021 | 14.45 | 14.50 | 14.36 | 14.38 | 236,275 | -0.09(-0.61%) |
Oct 20, 2021 | 14.46 | 14.51 | 14.44 | 14.47 | 154,012 | +0.04(+0.30%) |
Oct 19, 2021 | 14.57 | 14.59 | 14.42 | 14.43 | 236,571 | -0.14(-0.96%) |
Oct 18, 2021 | 14.62 | 14.65 | 14.52 | 14.57 | 129,051 | -0.05(-0.36%) |
Oct 15, 2021 | 14.59 | 14.66 | 14.56 | 14.62 | 147,423 | +0.02(+0.12%) |
Oct 14, 2021 | 14.69 | 14.73 | 14.60 | 14.60 | 175,213 | -0.02(-0.14%) |
Oct 13, 2021 | 14.52 | 14.62 | 14.49 | 14.62 | 174,035 | +0.15(+1.03%) |
Oct 12, 2021 | 14.41 | 14.48 | 14.39 | 14.48 | 164,347 | +0.11(+0.79%) |
Oct 11, 2021 | 14.41 | 14.41 | 14.33 | 14.36 | 127,353 | -0.03(-0.18%) |
Oct 08, 2021 | 14.39 | 14.41 | 14.33 | 14.39 | 140,771 | +0.04(+0.24%) |
Oct 07, 2021 | 14.41 | 14.48 | 14.34 | 14.35 | 281,468 | -0.06(-0.43%) |
Oct 06, 2021 | 14.39 | 14.44 | 14.36 | 14.41 | 164,408 | +0.04(+0.30%) |
Oct 05, 2021 | 14.41 | 14.47 | 14.33 | 14.37 | 316,459 | -0.05(-0.36%) |
Oct 04, 2021 | 14.58 | 14.60 | 14.41 | 14.42 | 195,149 | -0.13(-0.90%) |
Oct 01, 2021 | 14.74 | 14.74 | 14.48 | 14.55 | 256,901 | -0.07(-0.48%) |
Sep 30, 2021 | 14.69 | 14.73 | 14.60 | 14.62 | 201,558 | -0.04(-0.30%) |
Sep 29, 2021 | 14.69 | 14.76 | 14.66 | 14.67 | 163,340 | +0.04(+0.24%) |
Sep 28, 2021 | 14.83 | 14.83 | 14.62 | 14.63 | 388,220 | -0.27(-1.82%) |
Sep 27, 2021 | 14.90 | 14.94 | 14.84 | 14.90 | 264,698 | -0.03(-0.18%) |
Sep 24, 2021 | 15.01 | 15.03 | 14.88 | 14.93 | 164,164 | -0.10(-0.70%) |
Sep 23, 2021 | 15.10 | 15.11 | 15.01 | 15.04 | 253,351 | -0.04(-0.23%) |
Sep 22, 2021 | 15.09 | 15.11 | 15.07 | 15.07 | 101,800 | -0.05(-0.35%) |
Sep 21, 2021 | 15.08 | 15.13 | 15.08 | 15.12 | 70,215 | +0.05(+0.35%) |
Sep 20, 2021 | 15.18 | 15.20 | 15.04 | 15.07 | 174,158 | -0.11(-0.75%) |
Sep 17, 2021 | 15.18 | 15.20 | 15.16 | 15.18 | 121,106 | -0.02(-0.12%) |
Sep 16, 2021 | 15.20 | 15.20 | 15.15 | 15.20 | 107,842 | +0.01(+0.06%) |
Sep 15, 2021 | 15.12 | 15.21 | 15.12 | 15.19 | 123,881 | +0.10(+0.64%) |
Sep 14, 2021 | 15.10 | 15.11 | 15.07 | 15.10 | 119,675 | +0.02(+0.15%) |
Sep 13, 2021 | 15.08 | 15.11 | 15.03 | 15.07 | 110,415 | +0.02(+0.12%) |
Sep 10, 2021 | 15.08 | 15.10 | 15.00 | 15.06 | 135,987 | +0.03(+0.23%) |
Sep 09, 2021 | 15.07 | 15.07 | 14.98 | 15.02 | 131,426 | -0.01(-0.06%) |
Sep 08, 2021 | 15.04 | 15.07 | 14.97 | 15.03 | 128,881 | +0.03(+0.17%) |
Sep 07, 2021 | 15.05 | 15.07 | 15.00 | 15.00 | 191,250 | -0.05(-0.35%) |
Sep 03, 2021 | 15.13 | 15.13 | 15.05 | 15.06 | 139,909 | -0.06(-0.40%) |
Sep 02, 2021 | 15.18 | 15.20 | 15.09 | 15.12 | 276,377 | -0.07(-0.46%) |
Sep 01, 2021 | 15.21 | 15.21 | 15.17 | 15.19 | 145,736 | +0.03(+0.23%) |
Aug 31, 2021 | 15.19 | 15.20 | 15.13 | 15.15 | 122,493 | -0.03(-0.23%) |
Aug 30, 2021 | 15.20 | 15.21 | 15.18 | 15.19 | 117,457 | +0.00(+0.00%) |
Aug 27, 2021 | 15.19 | 15.21 | 15.15 | 15.19 | 115,740 | -0.02(-0.12%) |
Aug 26, 2021 | 15.19 | 15.20 | 15.14 | 15.20 | 119,225 | +0.04(+0.29%) |
Aug 25, 2021 | 15.20 | 15.23 | 15.13 | 15.16 | 134,228 | -0.01(-0.06%) |
Aug 24, 2021 | 15.20 | 15.23 | 15.09 | 15.17 | 265,053 | +0.02(+0.11%) |
Aug 23, 2021 | 15.13 | 15.15 | 15.09 | 15.15 | 131,687 | +0.05(+0.35%) |
Aug 20, 2021 | 15.09 | 15.13 | 15.09 | 15.10 | 72,701 | +0.02(+0.12%) |
Aug 19, 2021 | 15.15 | 15.16 | 15.08 | 15.08 | 86,365 | -0.05(-0.35%) |
Aug 18, 2021 | 15.10 | 15.15 | 15.07 | 15.13 | 87,243 | +0.06(+0.40%) |
Aug 17, 2021 | 15.09 | 15.09 | 15.04 | 15.07 | 143,594 | +0.01(+0.06%) |
Aug 16, 2021 | 15.13 | 15.13 | 15.05 | 15.07 | 130,474 | -0.02(-0.12%) |
Aug 13, 2021 | 15.13 | 15.13 | 15.04 | 15.08 | 177,260 | -0.02(-0.12%) |
Aug 12, 2021 | 15.13 | 15.17 | 15.07 | 15.10 | 144,497 | -0.04(-0.25%) |
Aug 11, 2021 | 15.17 | 15.18 | 15.10 | 15.14 | 147,727 | +0.01(+0.06%) |
Aug 10, 2021 | 15.19 | 15.20 | 15.08 | 15.13 | 149,608 | -0.01(-0.06%) |
Aug 09, 2021 | 15.13 | 15.15 | 15.07 | 15.14 | 145,437 | +0.06(+0.40%) |
Aug 06, 2021 | 15.05 | 15.09 | 14.93 | 15.08 | 115,470 | +0.06(+0.40%) |
Aug 05, 2021 | 15.11 | 15.11 | 14.99 | 15.02 | 198,228 | -0.06(-0.40%) |
Aug 04, 2021 | 15.22 | 15.22 | 15.04 | 15.08 | 143,487 | -0.11(-0.74%) |
Aug 03, 2021 | 15.16 | 15.19 | 15.16 | 15.19 | 122,193 | +0.05(+0.34%) |