Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 13.95 | 13.99 | 13.84 | 13.84 | 6,661 | -0.19(-1.38%) |
Oct 28, 2021 | 13.93 | 14.32 | 13.93 | 14.03 | 16,230 | +0.19(+1.40%) |
Oct 27, 2021 | 14.29 | 14.28 | 13.84 | 13.84 | 10,349 | -0.30(-2.09%) |
Oct 26, 2021 | 13.97 | 14.13 | 7,436 | -0.06(-0.39%) | ||
Oct 25, 2021 | 14.13 | 14.46 | 14.03 | 14.19 | 8,953 | +0.07(+0.52%) |
Oct 22, 2021 | 14.13 | 14.26 | 13.85 | 14.11 | 8,343 | -0.04(-0.26%) |
Oct 21, 2021 | 13.96 | 14.28 | 13.88 | 14.15 | 13,373 | +0.27(+1.93%) |
Oct 20, 2021 | 14.26 | 14.26 | 13.88 | 13.88 | 26,965 | -0.37(-2.59%) |
Oct 19, 2021 | 14.11 | 14.38 | 14.11 | 14.25 | 19,708 | +0.13(+0.91%) |
Oct 18, 2021 | 14.21 | 14.24 | 14.02 | 14.12 | 10,607 | -0.09(-0.65%) |
Oct 15, 2021 | 14.29 | 14.43 | 14.06 | 14.21 | 29,983 | +0.34(+2.46%) |
Oct 14, 2021 | 13.80 | 14.10 | 13.74 | 13.87 | 15,861 | +0.04(+0.27%) |
Oct 13, 2021 | 13.91 | 13.99 | 13.84 | 13.84 | 11,845 | +0.05(+0.34%) |
Oct 12, 2021 | 13.84 | 14.12 | 13.64 | 13.79 | 12,931 | -0.12(-0.86%) |
Oct 11, 2021 | 14.25 | 14.43 | 13.91 | 13.91 | 9,068 | -0.16(-1.11%) |
Oct 08, 2021 | 13.88 | 14.36 | 13.88 | 14.07 | 15,545 | +0.23(+1.67%) |
Oct 07, 2021 | 14.24 | 14.24 | 13.84 | 13.84 | 30,554 | -0.09(-0.66%) |
Oct 06, 2021 | 14.30 | 14.30 | 13.70 | 13.93 | 12,842 | -0.32(-2.27%) |
Oct 05, 2021 | 14.28 | 14.29 | 14.17 | 14.25 | 6,064 | +0.09(+0.65%) |
Oct 04, 2021 | 14.30 | 14.35 | 14.11 | 14.16 | 13,513 | -0.05(-0.32%) |
Oct 01, 2021 | 14.70 | 14.70 | 14.10 | 14.21 | 31,473 | -0.25(-1.72%) |
Sep 30, 2021 | 14.53 | 14.56 | 14.32 | 14.45 | 14,491 | +0.13(+0.90%) |
Sep 29, 2021 | 14.53 | 14.67 | 14.17 | 14.32 | 18,894 | -0.23(-1.58%) |
Sep 28, 2021 | 14.75 | 14.99 | 14.54 | 14.56 | 16,146 | -0.32(-2.17%) |
Sep 27, 2021 | 14.68 | 14.98 | 14.68 | 14.88 | 9,157 | +0.11(+0.75%) |
Sep 24, 2021 | 14.73 | 14.80 | 14.56 | 14.77 | 19,402 | +0.03(+0.19%) |
Sep 23, 2021 | 14.68 | 14.86 | 14.64 | 14.74 | 9,453 | +0.06(+0.44%) |
Sep 22, 2021 | 14.53 | 14.89 | 14.53 | 14.68 | 17,858 | +0.20(+1.40%) |
Sep 21, 2021 | 14.48 | 14.83 | 14.44 | 14.47 | 5,950 | -0.04(-0.25%) |
Sep 20, 2021 | 14.57 | 14.57 | 14.35 | 14.51 | 13,208 | -0.28(-1.87%) |
Sep 17, 2021 | 14.72 | 15.02 | 14.65 | 14.79 | 39,915 | +0.04(+0.25%) |
Sep 16, 2021 | 14.77 | 15.01 | 14.69 | 14.75 | 7,718 | +0.01(+0.06%) |
Sep 15, 2021 | 14.30 | 14.80 | 14.30 | 14.74 | 19,977 | +0.48(+3.36%) |
Sep 14, 2021 | 15.02 | 15.02 | 14.26 | 14.26 | 25,926 | -0.67(-4.51%) |
Sep 13, 2021 | 14.94 | 14.97 | 14.77 | 14.93 | 14,500 | +0.05(+0.31%) |
Sep 10, 2021 | 14.76 | 15.54 | 14.76 | 14.89 | 18,270 | +0.13(+0.87%) |
Sep 09, 2021 | 14.88 | 15.04 | 14.76 | 14.76 | 14,449 | -0.01(-0.06%) |
Sep 08, 2021 | 14.89 | 14.92 | 14.60 | 14.77 | 31,720 | -0.27(-1.78%) |
Sep 07, 2021 | 15.48 | 15.48 | 14.99 | 15.04 | 37,586 | -0.44(-2.86%) |
Sep 03, 2021 | 15.74 | 15.74 | 15.40 | 15.48 | 14,596 | -0.18(-1.18%) |
Sep 02, 2021 | 15.73 | 15.75 | 15.63 | 15.66 | 16,487 | -0.06(-0.41%) |
Sep 01, 2021 | 15.71 | 15.93 | 15.68 | 15.73 | 11,226 | +0.05(+0.29%) |
Aug 31, 2021 | 15.90 | 15.91 | 15.68 | 15.68 | 8,813 | +0.07(+0.47%) |
Aug 30, 2021 | 15.73 | 15.89 | 15.61 | 15.61 | 12,268 | +0.03(+0.18%) |
Aug 27, 2021 | 15.53 | 15.76 | 15.51 | 15.58 | 48,757 | +0.12(+0.77%) |
Aug 26, 2021 | 15.60 | 15.68 | 15.41 | 15.46 | 53,561 | -0.12(-0.77%) |
Aug 25, 2021 | 15.91 | 15.91 | 15.54 | 15.58 | 27,241 | -0.24(-1.51%) |
Aug 24, 2021 | 15.86 | 15.92 | 15.68 | 15.82 | 10,205 | +0.13(+0.82%) |
Aug 23, 2021 | 15.84 | 15.84 | 15.54 | 15.69 | 14,113 | -0.10(-0.64%) |
Aug 20, 2021 | 15.52 | 15.99 | 15.52 | 15.79 | 16,415 | +0.17(+1.06%) |
Aug 19, 2021 | 15.50 | 15.77 | 15.50 | 15.63 | 16,090 | +0.02(+0.12%) |
Aug 18, 2021 | 15.60 | 15.80 | 15.48 | 15.61 | 23,350 | -0.01(-0.06%) |
Aug 17, 2021 | 16.05 | 16.05 | 15.60 | 15.62 | 10,021 | -0.43(-2.69%) |
Aug 16, 2021 | 16.19 | 16.19 | 15.73 | 16.05 | 11,571 | -0.09(-0.57%) |
Aug 13, 2021 | 15.97 | 16.55 | 15.63 | 16.14 | 18,080 | +0.32(+2.03%) |
Aug 12, 2021 | 15.69 | 15.92 | 15.55 | 15.82 | 17,402 | +0.14(+0.88%) |
Aug 11, 2021 | 15.62 | 16.05 | 15.62 | 15.68 | 17,747 | -0.06(-0.35%) |
Aug 10, 2021 | 15.52 | 16.08 | 15.52 | 15.74 | 22,853 | +0.34(+2.20%) |
Aug 09, 2021 | 15.59 | 16.04 | 15.33 | 15.40 | 79,118 | -0.24(-1.52%) |
Aug 06, 2021 | 16.14 | 16.34 | 15.58 | 15.63 | 44,298 | -0.51(-3.18%) |
Aug 05, 2021 | 17.03 | 17.23 | 15.37 | 16.15 | 77,971 | -1.27(-7.32%) |
Aug 04, 2021 | 17.89 | 17.94 | 17.28 | 17.42 | 19,111 | -0.60(-3.31%) |
Aug 03, 2021 | 17.78 | 18.39 | 17.51 | 18.02 | 9,629 | +0.06(+0.36%) |