Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 15.38 | 15.46 | 15.37 | 15.44 | 168,418 | +0.05(+0.32%) |
Oct 28, 2021 | 15.39 | 15.41 | 15.36 | 15.39 | 178,122 | +0.02(+0.14%) |
Oct 27, 2021 | 15.34 | 15.41 | 15.34 | 15.37 | 179,135 | +0.04(+0.23%) |
Oct 26, 2021 | 15.37 | 15.34 | 211,614 | -0.04(-0.23%) | ||
Oct 25, 2021 | 15.40 | 15.46 | 15.35 | 15.37 | 248,591 | -0.06(-0.41%) |
Oct 22, 2021 | 15.43 | 15.46 | 15.36 | 15.43 | 351,122 | -0.03(-0.18%) |
Oct 21, 2021 | 15.46 | 15.48 | 15.41 | 15.46 | 288,972 | +0.05(+0.32%) |
Oct 20, 2021 | 15.34 | 15.41 | 15.33 | 15.41 | 272,977 | +0.09(+0.60%) |
Oct 19, 2021 | 15.28 | 15.38 | 15.28 | 15.32 | 193,124 | +0.04(+0.28%) |
Oct 18, 2021 | 15.24 | 15.33 | 15.21 | 15.28 | 264,323 | +0.01(+0.05%) |
Oct 15, 2021 | 15.25 | 15.35 | 15.23 | 15.27 | 228,778 | +0.01(+0.05%) |
Oct 14, 2021 | 15.18 | 15.30 | 15.12 | 15.27 | 191,471 | +0.16(+1.07%) |
Oct 13, 2021 | 15.13 | 15.19 | 15.09 | 15.10 | 203,952 | -0.09(-0.60%) |
Oct 12, 2021 | 15.25 | 15.25 | 15.14 | 15.20 | 267,153 | -0.05(-0.33%) |
Oct 11, 2021 | 15.25 | 15.27 | 15.13 | 15.25 | 307,720 | +0.06(+0.37%) |
Oct 08, 2021 | 15.09 | 15.25 | 15.09 | 15.19 | 236,853 | +0.05(+0.32%) |
Oct 07, 2021 | 15.08 | 15.18 | 14.94 | 15.14 | 312,321 | +0.16(+1.07%) |
Oct 06, 2021 | 14.93 | 14.99 | 14.83 | 14.98 | 226,576 | +0.01(+0.05%) |
Oct 05, 2021 | 14.85 | 15.01 | 14.81 | 14.97 | 352,282 | +0.17(+1.18%) |
Oct 04, 2021 | 14.77 | 14.80 | 14.70 | 14.80 | 392,563 | +0.04(+0.28%) |
Oct 01, 2021 | 14.73 | 14.79 | 14.55 | 14.76 | 276,421 | +0.18(+1.24%) |
Sep 30, 2021 | 14.70 | 14.73 | 14.55 | 14.58 | 471,237 | -0.13(-0.85%) |
Sep 29, 2021 | 14.81 | 14.86 | 14.70 | 14.70 | 253,412 | -0.04(-0.28%) |
Sep 28, 2021 | 14.88 | 14.92 | 14.76 | 14.74 | 540,796 | -0.25(-1.67%) |
Sep 27, 2021 | 14.99 | 15.07 | 14.96 | 14.99 | 293,264 | -0.01(-0.05%) |
Sep 24, 2021 | 15.17 | 15.25 | 14.97 | 15.00 | 436,803 | -0.24(-1.60%) |
Sep 23, 2021 | 15.25 | 15.34 | 15.20 | 15.25 | 305,006 | +0.08(+0.51%) |
Sep 22, 2021 | 15.22 | 15.29 | 15.15 | 15.17 | 261,757 | +0.03(+0.23%) |
Sep 21, 2021 | 15.11 | 15.27 | 15.00 | 15.13 | 302,338 | +0.18(+1.21%) |
Sep 20, 2021 | 15.03 | 15.05 | 14.86 | 14.95 | 631,683 | -0.31(-2.05%) |
Sep 17, 2021 | 15.35 | 15.37 | 15.24 | 15.27 | 345,135 | -0.10(-0.68%) |
Sep 16, 2021 | 15.30 | 15.45 | 15.30 | 15.37 | 296,842 | +0.06(+0.36%) |
Sep 15, 2021 | 15.35 | 15.38 | 15.30 | 15.31 | 249,688 | -0.08(-0.50%) |
Sep 14, 2021 | 15.34 | 15.43 | 15.32 | 15.39 | 255,343 | +0.08(+0.50%) |
Sep 13, 2021 | 15.38 | 15.40 | 15.27 | 15.32 | 403,186 | -0.06(-0.36%) |
Sep 10, 2021 | 15.40 | 15.45 | 15.36 | 15.37 | 311,141 | -0.05(-0.31%) |
Sep 09, 2021 | 15.36 | 15.45 | 15.36 | 15.42 | 278,919 | +0.01(+0.04%) |
Sep 08, 2021 | 15.40 | 15.45 | 15.34 | 15.41 | 238,289 | -0.02(-0.13%) |
Sep 07, 2021 | 15.40 | 15.45 | 15.32 | 15.43 | 323,176 | +0.03(+0.22%) |
Sep 03, 2021 | 15.42 | 15.44 | 15.32 | 15.40 | 193,041 | -0.02(-0.13%) |
Sep 02, 2021 | 15.33 | 15.43 | 15.33 | 15.42 | 284,296 | +0.10(+0.68%) |
Sep 01, 2021 | 15.23 | 15.37 | 15.20 | 15.32 | 367,592 | +0.06(+0.36%) |
Aug 31, 2021 | 15.14 | 15.28 | 15.14 | 15.26 | 288,286 | +0.12(+0.78%) |
Aug 30, 2021 | 15.19 | 15.23 | 15.11 | 15.14 | 356,907 | -0.05(-0.32%) |
Aug 27, 2021 | 15.16 | 15.25 | 15.16 | 15.19 | 230,900 | +0.00(+0.00%) |
Aug 26, 2021 | 15.27 | 15.28 | 15.16 | 15.19 | 245,571 | -0.06(-0.36%) |
Aug 25, 2021 | 15.20 | 15.26 | 15.16 | 15.25 | 182,994 | +0.10(+0.64%) |
Aug 24, 2021 | 15.18 | 15.23 | 15.13 | 15.15 | 322,930 | -0.03(-0.18%) |
Aug 23, 2021 | 15.25 | 15.27 | 15.16 | 15.18 | 311,867 | -0.06(-0.36%) |
Aug 20, 2021 | 15.20 | 15.28 | 15.20 | 15.23 | 200,599 | +0.06(+0.41%) |
Aug 19, 2021 | 15.14 | 15.27 | 15.12 | 15.17 | 423,185 | -0.08(-0.50%) |
Aug 18, 2021 | 15.20 | 15.28 | 15.20 | 15.25 | 257,363 | +0.00(+0.00%) |
Aug 17, 2021 | 15.27 | 15.37 | 15.20 | 15.25 | 401,424 | -0.09(-0.59%) |
Aug 16, 2021 | 15.29 | 15.37 | 15.19 | 15.34 | 380,046 | +0.02(+0.14%) |
Aug 13, 2021 | 15.34 | 15.37 | 15.32 | 15.32 | 159,996 | -0.02(-0.13%) |
Aug 12, 2021 | 15.42 | 15.52 | 15.26 | 15.34 | 381,575 | +0.00(+0.00%) |
Aug 11, 2021 | 15.40 | 15.41 | 15.32 | 15.34 | 251,034 | -0.07(-0.45%) |
Aug 10, 2021 | 15.41 | 15.44 | 15.35 | 15.41 | 358,501 | -0.03(-0.18%) |
Aug 09, 2021 | 15.48 | 15.49 | 15.35 | 15.43 | 568,514 | -0.04(-0.27%) |
Aug 06, 2021 | 15.47 | 15.48 | 15.38 | 15.47 | 296,154 | +0.07(+0.44%) |
Aug 05, 2021 | 15.37 | 15.45 | 15.36 | 15.41 | 342,846 | +0.06(+0.40%) |
Aug 04, 2021 | 15.34 | 15.39 | 15.32 | 15.34 | 288,840 | -0.01(-0.04%) |
Aug 03, 2021 | 15.30 | 15.37 | 15.18 | 15.35 | 305,815 | +0.07(+0.45%) |