Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 14.50 | 14.50 | 14.25 | 14.45 | 237,398 | -0.23(-1.57%) |
Oct 28, 2021 | 14.51 | 14.71 | 14.45 | 14.68 | 296,904 | +0.46(+3.23%) |
Oct 27, 2021 | 14.22 | 14.30 | 14.13 | 14.22 | 214,116 | +0.18(+1.28%) |
Oct 26, 2021 | 14.12 | 14.04 | 179,260 | +0.00(+0.00%) | ||
Oct 25, 2021 | 13.87 | 14.09 | 13.83 | 14.04 | 174,481 | -0.20(-1.40%) |
Oct 22, 2021 | 14.41 | 14.43 | 14.15 | 14.24 | 237,703 | +0.18(+1.28%) |
Oct 21, 2021 | 13.95 | 14.10 | 13.92 | 14.06 | 538,201 | +0.23(+1.66%) |
Oct 20, 2021 | 13.76 | 13.90 | 13.67 | 13.83 | 345,611 | +0.75(+5.73%) |
Oct 19, 2021 | 12.91 | 13.14 | 12.88 | 13.08 | 1,733,415 | +0.21(+1.63%) |
Oct 18, 2021 | 13.01 | 13.05 | 12.84 | 12.87 | 1,113,117 | -0.18(-1.38%) |
Oct 15, 2021 | 12.97 | 13.10 | 12.94 | 13.05 | 356,846 | +0.32(+2.51%) |
Oct 14, 2021 | 12.65 | 12.74 | 12.58 | 12.73 | 292,347 | -0.16(-1.24%) |
Oct 13, 2021 | 12.66 | 12.90 | 12.64 | 12.89 | 259,578 | +0.71(+5.82%) |
Oct 12, 2021 | 12.17 | 12.21 | 12.07 | 12.18 | 393,168 | +0.63(+5.46%) |
Oct 11, 2021 | 11.48 | 11.65 | 11.41 | 11.55 | 334,367 | +0.09(+0.77%) |
Oct 08, 2021 | 11.50 | 11.52 | 11.41 | 11.46 | 281,947 | -0.36(-3.03%) |
Oct 07, 2021 | 11.78 | 11.93 | 11.77 | 11.82 | 324,711 | -0.20(-1.66%) |
Oct 06, 2021 | 11.64 | 12.05 | 11.62 | 12.02 | 371,792 | +0.14(+1.18%) |
Oct 05, 2021 | 11.93 | 12.03 | 11.86 | 11.88 | 725,553 | -0.04(-0.38%) |
Oct 04, 2021 | 12.27 | 12.27 | 11.87 | 11.93 | 333,903 | -1.00(-7.77%) |
Oct 01, 2021 | 13.10 | 13.10 | 12.78 | 12.93 | 395,592 | -0.59(-4.36%) |
Sep 30, 2021 | 13.47 | 13.54 | 13.27 | 13.52 | 387,972 | -0.24(-1.74%) |
Sep 29, 2021 | 13.81 | 13.95 | 13.70 | 13.76 | 443,601 | +0.28(+2.08%) |
Sep 28, 2021 | 13.51 | 13.51 | 13.31 | 13.48 | 213,891 | -0.20(-1.46%) |
Sep 27, 2021 | 13.60 | 13.71 | 13.50 | 13.68 | 166,389 | +0.07(+0.51%) |
Sep 24, 2021 | 13.61 | 13.64 | 13.54 | 13.61 | 255,100 | -0.36(-2.57%) |
Sep 23, 2021 | 13.84 | 14.00 | 13.84 | 13.97 | 219,021 | +0.52(+3.86%) |
Sep 22, 2021 | 13.34 | 13.53 | 13.32 | 13.45 | 175,992 | +0.21(+1.59%) |
Sep 21, 2021 | 13.05 | 13.27 | 12.99 | 13.24 | 231,588 | +0.29(+2.24%) |
Sep 20, 2021 | 12.79 | 13.03 | 12.77 | 12.95 | 243,528 | -0.22(-1.67%) |
Sep 17, 2021 | 13.17 | 13.22 | 12.96 | 13.17 | 428,905 | -0.23(-1.72%) |
Sep 16, 2021 | 13.31 | 13.45 | 13.25 | 13.40 | 163,370 | +0.08(+0.60%) |
Sep 15, 2021 | 13.44 | 13.45 | 13.20 | 13.32 | 273,150 | -0.39(-2.84%) |
Sep 14, 2021 | 13.74 | 13.89 | 13.67 | 13.71 | 308,533 | -0.10(-0.72%) |
Sep 13, 2021 | 13.50 | 13.81 | 13.45 | 13.81 | 318,152 | +0.69(+5.26%) |
Sep 10, 2021 | 13.19 | 13.46 | 13.11 | 13.12 | 177,575 | -0.16(-1.20%) |
Sep 09, 2021 | 13.20 | 13.42 | 13.19 | 13.28 | 142,872 | +0.00(+0.00%) |
Sep 08, 2021 | 13.47 | 13.48 | 13.12 | 13.28 | 236,945 | -0.68(-4.87%) |
Sep 07, 2021 | 13.95 | 13.99 | 13.89 | 13.96 | 132,987 | -0.08(-0.57%) |
Sep 03, 2021 | 13.94 | 14.13 | 13.94 | 14.04 | 305,394 | +0.00(+0.00%) |
Sep 02, 2021 | 13.84 | 14.11 | 13.84 | 14.04 | 259,390 | +0.47(+3.46%) |
Sep 01, 2021 | 13.60 | 13.70 | 13.50 | 13.57 | 172,161 | +0.10(+0.74%) |
Aug 31, 2021 | 13.54 | 13.55 | 13.31 | 13.47 | 204,688 | -0.06(-0.44%) |
Aug 30, 2021 | 13.39 | 13.53 | 13.33 | 13.53 | 179,795 | +0.10(+0.74%) |
Aug 27, 2021 | 13.24 | 13.66 | 13.20 | 13.43 | 148,958 | +0.09(+0.67%) |
Aug 26, 2021 | 13.48 | 13.55 | 13.26 | 13.34 | 237,946 | -0.19(-1.40%) |
Aug 25, 2021 | 13.53 | 13.53 | 13.42 | 13.53 | 221,653 | -0.11(-0.81%) |
Aug 24, 2021 | 13.59 | 13.73 | 13.59 | 13.64 | 169,866 | +0.13(+0.96%) |
Aug 23, 2021 | 13.22 | 13.52 | 13.20 | 13.51 | 403,045 | +0.39(+2.97%) |
Aug 20, 2021 | 13.14 | 13.19 | 13.02 | 13.12 | 232,185 | +0.13(+1.00%) |
Aug 19, 2021 | 12.89 | 13.03 | 12.86 | 12.99 | 258,182 | +0.21(+1.64%) |
Aug 18, 2021 | 12.65 | 12.87 | 12.65 | 12.78 | 201,385 | +0.26(+2.08%) |
Aug 17, 2021 | 12.48 | 12.54 | 12.36 | 12.52 | 412,035 | -0.08(-0.63%) |
Aug 16, 2021 | 12.62 | 12.80 | 12.54 | 12.60 | 301,011 | -0.05(-0.40%) |
Aug 13, 2021 | 12.71 | 12.75 | 12.61 | 12.65 | 275,676 | +0.35(+2.85%) |
Aug 12, 2021 | 12.24 | 12.32 | 12.13 | 12.30 | 722,789 | -0.37(-2.92%) |
Aug 11, 2021 | 12.89 | 12.89 | 12.55 | 12.67 | 328,661 | -0.24(-1.86%) |
Aug 10, 2021 | 13.21 | 13.27 | 12.81 | 12.91 | 264,376 | -0.27(-2.07%) |
Aug 09, 2021 | 13.06 | 13.21 | 13.06 | 13.18 | 241,291 | +0.22(+1.72%) |
Aug 06, 2021 | 13.05 | 13.12 | 12.94 | 12.96 | 387,749 | +0.04(+0.31%) |
Aug 05, 2021 | 12.93 | 13.02 | 12.92 | 12.92 | 193,471 | -0.02(-0.15%) |
Aug 04, 2021 | 12.89 | 13.00 | 12.84 | 12.94 | 312,546 | +0.25(+1.97%) |
Aug 03, 2021 | 12.63 | 12.69 | 12.58 | 12.69 | 293,861 | +0.28(+2.26%) |