Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 15.01 | 15.19 | 14.62 | 14.80 | 95,852 | -0.16(-1.07%) |
Oct 28, 2021 | 15.36 | 15.37 | 14.71 | 14.96 | 138,636 | -0.34(-2.22%) |
Oct 27, 2021 | 15.30 | 15.73 | 15.17 | 15.30 | 137,696 | -0.04(-0.26%) |
Oct 26, 2021 | 14.87 | 15.34 | 265,014 | +0.50(+3.37%) | ||
Oct 25, 2021 | 14.48 | 14.84 | 14.17 | 14.84 | 94,538 | +0.29(+1.99%) |
Oct 22, 2021 | 14.65 | 14.65 | 14.19 | 14.55 | 81,940 | -0.15(-1.02%) |
Oct 21, 2021 | 14.40 | 15.10 | 14.40 | 14.70 | 164,366 | +0.34(+2.37%) |
Oct 20, 2021 | 14.56 | 14.59 | 14.18 | 14.36 | 60,601 | -0.20(-1.37%) |
Oct 19, 2021 | 14.74 | 14.80 | 14.44 | 14.56 | 69,332 | -0.16(-1.09%) |
Oct 18, 2021 | 14.50 | 14.80 | 14.41 | 14.72 | 76,016 | +0.13(+0.89%) |
Oct 15, 2021 | 13.77 | 15.10 | 13.77 | 14.59 | 127,360 | -0.33(-2.21%) |
Oct 14, 2021 | 14.81 | 15.00 | 14.68 | 14.92 | 143,096 | +0.30(+2.05%) |
Oct 13, 2021 | 14.64 | 14.67 | 14.18 | 14.62 | 71,079 | -0.02(-0.14%) |
Oct 12, 2021 | 13.92 | 14.75 | 13.79 | 14.64 | 142,305 | +0.78(+5.63%) |
Oct 11, 2021 | 14.54 | 14.63 | 13.80 | 13.86 | 138,976 | -0.55(-3.82%) |
Oct 08, 2021 | 14.72 | 15.10 | 14.32 | 14.41 | 114,366 | -0.14(-0.96%) |
Oct 07, 2021 | 14.19 | 15.49 | 13.99 | 14.55 | 564,776 | +0.45(+3.19%) |
Oct 06, 2021 | 13.90 | 14.12 | 13.62 | 14.10 | 69,694 | -0.09(-0.63%) |
Oct 05, 2021 | 14.24 | 14.40 | 13.84 | 14.19 | 72,348 | -0.05(-0.35%) |
Oct 04, 2021 | 14.29 | 14.60 | 13.95 | 14.24 | 114,914 | +0.06(+0.42%) |
Oct 01, 2021 | 13.58 | 14.37 | 13.58 | 14.18 | 164,425 | +0.71(+5.27%) |
Sep 30, 2021 | 13.61 | 13.84 | 13.26 | 13.47 | 113,629 | -0.06(-0.44%) |
Sep 29, 2021 | 13.78 | 13.78 | 13.37 | 13.53 | 66,549 | -0.24(-1.74%) |
Sep 28, 2021 | 13.90 | 13.99 | 13.56 | 13.77 | 90,411 | -0.10(-0.72%) |
Sep 27, 2021 | 13.49 | 14.09 | 13.49 | 13.87 | 131,761 | +0.40(+2.97%) |
Sep 24, 2021 | 13.40 | 13.64 | 13.31 | 13.47 | 68,586 | -0.03(-0.22%) |
Sep 23, 2021 | 13.33 | 13.78 | 13.33 | 13.50 | 101,778 | +0.23(+1.73%) |
Sep 22, 2021 | 12.63 | 13.35 | 12.63 | 13.27 | 99,887 | +0.80(+6.42%) |
Sep 21, 2021 | 12.60 | 12.78 | 12.28 | 12.47 | 60,952 | -0.02(-0.16%) |
Sep 20, 2021 | 12.27 | 12.66 | 12.17 | 12.49 | 90,524 | -0.18(-1.42%) |
Sep 17, 2021 | 12.70 | 12.82 | 12.43 | 12.67 | 246,480 | +0.09(+0.72%) |
Sep 16, 2021 | 13.03 | 13.03 | 12.35 | 12.58 | 175,956 | -0.39(-3.01%) |
Sep 15, 2021 | 12.80 | 13.02 | 12.39 | 12.97 | 90,366 | +0.19(+1.49%) |
Sep 14, 2021 | 13.22 | 13.22 | 12.64 | 12.78 | 148,448 | -0.44(-3.33%) |
Sep 13, 2021 | 13.47 | 13.62 | 12.83 | 13.22 | 84,226 | -0.19(-1.42%) |
Sep 10, 2021 | 14.08 | 14.17 | 13.30 | 13.41 | 116,702 | -0.53(-3.80%) |
Sep 09, 2021 | 13.30 | 14.64 | 13.25 | 13.94 | 387,129 | +0.53(+3.95%) |
Sep 08, 2021 | 13.71 | 13.78 | 13.29 | 13.41 | 103,079 | -0.35(-2.54%) |
Sep 07, 2021 | 13.25 | 13.79 | 13.16 | 13.76 | 138,971 | +0.39(+2.92%) |
Sep 03, 2021 | 13.21 | 13.42 | 12.84 | 13.37 | 93,403 | +0.14(+1.06%) |
Sep 02, 2021 | 13.33 | 13.66 | 13.20 | 13.23 | 59,452 | +0.00(+0.00%) |
Sep 01, 2021 | 13.39 | 13.45 | 13.03 | 13.23 | 97,983 | -0.14(-1.05%) |
Aug 31, 2021 | 13.14 | 13.65 | 13.14 | 13.37 | 112,569 | +0.15(+1.13%) |
Aug 30, 2021 | 13.63 | 13.79 | 13.16 | 13.22 | 82,486 | -0.34(-2.51%) |
Aug 27, 2021 | 13.04 | 13.66 | 12.90 | 13.56 | 128,111 | +0.67(+5.20%) |
Aug 26, 2021 | 13.30 | 13.55 | 12.76 | 12.89 | 109,166 | -0.52(-3.88%) |
Aug 25, 2021 | 13.09 | 13.54 | 13.09 | 13.41 | 154,100 | +0.37(+2.84%) |
Aug 24, 2021 | 12.36 | 13.37 | 12.36 | 13.04 | 198,655 | +0.78(+6.36%) |
Aug 23, 2021 | 11.99 | 12.36 | 11.91 | 12.26 | 147,930 | +0.53(+4.52%) |
Aug 20, 2021 | 11.52 | 11.74 | 11.25 | 11.73 | 186,957 | +0.09(+0.77%) |
Aug 19, 2021 | 12.06 | 12.30 | 11.56 | 11.64 | 167,689 | -0.70(-5.67%) |
Aug 18, 2021 | 12.39 | 12.66 | 12.22 | 12.34 | 74,888 | -0.10(-0.80%) |
Aug 17, 2021 | 12.85 | 12.95 | 12.35 | 12.44 | 150,156 | -0.65(-4.97%) |
Aug 16, 2021 | 13.11 | 13.29 | 12.77 | 13.09 | 113,268 | -0.15(-1.13%) |
Aug 13, 2021 | 13.86 | 14.03 | 13.11 | 13.24 | 152,018 | -0.79(-5.63%) |
Aug 12, 2021 | 14.15 | 14.15 | 13.51 | 14.03 | 94,517 | -0.15(-1.06%) |
Aug 11, 2021 | 13.93 | 14.29 | 13.67 | 14.18 | 118,547 | +0.18(+1.29%) |
Aug 10, 2021 | 13.51 | 14.09 | 13.39 | 14.00 | 223,000 | +0.50(+3.70%) |
Aug 09, 2021 | 13.66 | 13.80 | 13.10 | 13.50 | 190,883 | -0.19(-1.39%) |
Aug 06, 2021 | 12.59 | 13.87 | 12.58 | 13.69 | 635,034 | +2.04(+17.51%) |
Aug 05, 2021 | 11.03 | 11.70 | 11.03 | 11.65 | 121,645 | +0.71(+6.49%) |
Aug 04, 2021 | 11.10 | 11.28 | 10.90 | 10.94 | 123,360 | -0.17(-1.53%) |
Aug 03, 2021 | 11.38 | 11.38 | 10.84 | 11.11 | 162,721 | -0.29(-2.54%) |