Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 15.81 | 15.89 | 15.80 | 15.87 | 163,839 | +0.05(+0.32%) |
Oct 28, 2021 | 15.82 | 15.84 | 15.79 | 15.82 | 173,279 | +0.02(+0.14%) |
Oct 27, 2021 | 15.77 | 15.84 | 15.76 | 15.80 | 174,265 | +0.04(+0.23%) |
Oct 26, 2021 | 15.80 | 15.76 | 205,860 | -0.04(-0.23%) | ||
Oct 25, 2021 | 15.83 | 15.89 | 15.78 | 15.80 | 241,833 | -0.07(-0.41%) |
Oct 22, 2021 | 15.86 | 15.89 | 15.79 | 15.87 | 341,575 | -0.03(-0.18%) |
Oct 21, 2021 | 15.89 | 15.91 | 15.84 | 15.89 | 281,115 | +0.05(+0.32%) |
Oct 20, 2021 | 15.76 | 15.84 | 15.76 | 15.84 | 265,555 | +0.09(+0.60%) |
Oct 19, 2021 | 15.71 | 15.81 | 15.71 | 15.75 | 187,873 | +0.04(+0.28%) |
Oct 18, 2021 | 15.67 | 15.76 | 15.63 | 15.71 | 257,137 | +0.01(+0.05%) |
Oct 15, 2021 | 15.68 | 15.78 | 15.66 | 15.70 | 222,558 | +0.01(+0.05%) |
Oct 14, 2021 | 15.61 | 15.73 | 15.55 | 15.69 | 186,265 | +0.17(+1.07%) |
Oct 13, 2021 | 15.55 | 15.61 | 15.51 | 15.53 | 198,407 | -0.09(-0.60%) |
Oct 12, 2021 | 15.68 | 15.68 | 15.56 | 15.62 | 259,890 | -0.05(-0.33%) |
Oct 11, 2021 | 15.68 | 15.69 | 15.55 | 15.67 | 299,354 | +0.06(+0.37%) |
Oct 08, 2021 | 15.51 | 15.68 | 15.51 | 15.61 | 230,413 | +0.05(+0.32%) |
Oct 07, 2021 | 15.51 | 15.61 | 15.36 | 15.56 | 303,829 | +0.16(+1.07%) |
Oct 06, 2021 | 15.35 | 15.41 | 15.25 | 15.40 | 220,415 | +0.01(+0.05%) |
Oct 05, 2021 | 15.26 | 15.43 | 15.23 | 15.39 | 342,704 | +0.18(+1.18%) |
Oct 04, 2021 | 15.18 | 15.21 | 15.11 | 15.21 | 381,890 | +0.04(+0.28%) |
Oct 01, 2021 | 15.14 | 15.20 | 14.96 | 15.17 | 268,905 | +0.19(+1.24%) |
Sep 30, 2021 | 15.11 | 15.14 | 14.96 | 14.98 | 458,425 | -0.13(-0.85%) |
Sep 29, 2021 | 15.23 | 15.27 | 15.11 | 15.11 | 246,522 | -0.04(-0.28%) |
Sep 28, 2021 | 15.30 | 15.34 | 15.18 | 15.16 | 526,093 | -0.26(-1.67%) |
Sep 27, 2021 | 15.41 | 15.49 | 15.38 | 15.41 | 285,291 | -0.01(-0.05%) |
Sep 24, 2021 | 15.59 | 15.68 | 15.39 | 15.42 | 424,927 | -0.25(-1.60%) |
Sep 23, 2021 | 15.67 | 15.76 | 15.63 | 15.67 | 296,713 | +0.08(+0.51%) |
Sep 22, 2021 | 15.65 | 15.71 | 15.58 | 15.59 | 254,640 | +0.04(+0.23%) |
Sep 21, 2021 | 15.54 | 15.69 | 15.42 | 15.56 | 294,117 | +0.19(+1.21%) |
Sep 20, 2021 | 15.45 | 15.47 | 15.28 | 15.37 | 614,508 | -0.32(-2.06%) |
Sep 17, 2021 | 15.78 | 15.80 | 15.66 | 15.69 | 335,751 | -0.11(-0.68%) |
Sep 16, 2021 | 15.73 | 15.88 | 15.73 | 15.80 | 288,771 | +0.06(+0.36%) |
Sep 15, 2021 | 15.78 | 15.81 | 15.73 | 15.74 | 242,899 | -0.08(-0.50%) |
Sep 14, 2021 | 15.77 | 15.86 | 15.75 | 15.82 | 248,400 | +0.08(+0.50%) |
Sep 13, 2021 | 15.81 | 15.83 | 15.69 | 15.74 | 392,223 | -0.06(-0.36%) |
Sep 10, 2021 | 15.83 | 15.89 | 15.79 | 15.80 | 302,682 | -0.05(-0.31%) |
Sep 09, 2021 | 15.79 | 15.89 | 15.79 | 15.85 | 271,335 | +0.01(+0.04%) |
Sep 08, 2021 | 15.83 | 15.89 | 15.77 | 15.84 | 231,810 | -0.02(-0.13%) |
Sep 07, 2021 | 15.83 | 15.89 | 15.75 | 15.86 | 314,389 | +0.04(+0.22%) |
Sep 03, 2021 | 15.85 | 15.87 | 15.75 | 15.83 | 187,793 | -0.02(-0.13%) |
Sep 02, 2021 | 15.76 | 15.86 | 15.75 | 15.85 | 276,567 | +0.11(+0.68%) |
Sep 01, 2021 | 15.66 | 15.80 | 15.63 | 15.74 | 357,597 | +0.06(+0.36%) |
Aug 31, 2021 | 15.57 | 15.71 | 15.57 | 15.69 | 280,448 | +0.12(+0.78%) |
Aug 30, 2021 | 15.62 | 15.66 | 15.53 | 15.57 | 347,203 | -0.05(-0.32%) |
Aug 27, 2021 | 15.59 | 15.68 | 15.59 | 15.62 | 224,623 | +0.00(+0.00%) |
Aug 26, 2021 | 15.70 | 15.71 | 15.59 | 15.62 | 238,895 | -0.06(-0.36%) |
Aug 25, 2021 | 15.62 | 15.69 | 15.59 | 15.67 | 178,018 | +0.10(+0.64%) |
Aug 24, 2021 | 15.61 | 15.66 | 15.55 | 15.57 | 314,150 | -0.03(-0.18%) |
Aug 23, 2021 | 15.67 | 15.70 | 15.58 | 15.60 | 303,387 | -0.06(-0.36%) |
Aug 20, 2021 | 15.62 | 15.71 | 15.62 | 15.66 | 195,145 | +0.06(+0.41%) |
Aug 19, 2021 | 15.57 | 15.69 | 15.54 | 15.59 | 411,679 | -0.08(-0.50%) |
Aug 18, 2021 | 15.62 | 15.70 | 15.62 | 15.67 | 250,366 | +0.00(+0.00%) |
Aug 17, 2021 | 15.69 | 15.80 | 15.62 | 15.67 | 390,510 | -0.09(-0.59%) |
Aug 16, 2021 | 15.72 | 15.80 | 15.62 | 15.76 | 369,713 | +0.02(+0.14%) |
Aug 13, 2021 | 15.76 | 15.80 | 15.74 | 15.74 | 155,646 | -0.02(-0.14%) |
Aug 12, 2021 | 15.85 | 15.96 | 15.69 | 15.76 | 371,200 | +0.00(+0.00%) |
Aug 11, 2021 | 15.83 | 15.84 | 15.75 | 15.76 | 244,209 | -0.07(-0.45%) |
Aug 10, 2021 | 15.84 | 15.87 | 15.78 | 15.84 | 348,754 | -0.03(-0.18%) |
Aug 09, 2021 | 15.91 | 15.92 | 15.78 | 15.87 | 553,057 | -0.04(-0.27%) |
Aug 06, 2021 | 15.91 | 15.91 | 15.81 | 15.91 | 288,102 | +0.07(+0.44%) |
Aug 05, 2021 | 15.80 | 15.88 | 15.79 | 15.84 | 333,524 | +0.06(+0.40%) |
Aug 04, 2021 | 15.77 | 15.82 | 15.75 | 15.77 | 280,987 | -0.01(-0.04%) |
Aug 03, 2021 | 15.72 | 15.80 | 15.60 | 15.78 | 297,500 | +0.07(+0.45%) |