Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 13.83 | 13.88 | 13.76 | 13.80 | 135,276 | -0.05(-0.34%) |
Oct 28, 2021 | 13.75 | 13.85 | 13.75 | 13.85 | 162,931 | +0.09(+0.69%) |
Oct 27, 2021 | 13.78 | 13.80 | 13.74 | 13.76 | 140,228 | -0.04(-0.28%) |
Oct 26, 2021 | 13.84 | 13.79 | 211,867 | -0.02(-0.11%) | ||
Oct 25, 2021 | 13.84 | 13.86 | 13.80 | 13.81 | 133,078 | -0.02(-0.11%) |
Oct 22, 2021 | 13.83 | 13.83 | 13.77 | 13.83 | 124,757 | +0.02(+0.17%) |
Oct 21, 2021 | 13.75 | 13.82 | 13.75 | 13.80 | 121,039 | +0.02(+0.17%) |
Oct 20, 2021 | 13.78 | 13.81 | 13.73 | 13.78 | 150,483 | +0.03(+0.23%) |
Oct 19, 2021 | 13.73 | 13.76 | 13.65 | 13.75 | 121,691 | +0.05(+0.40%) |
Oct 18, 2021 | 13.64 | 13.75 | 13.62 | 13.69 | 169,099 | +0.03(+0.23%) |
Oct 15, 2021 | 13.69 | 13.73 | 13.66 | 13.66 | 159,364 | +0.02(+0.12%) |
Oct 14, 2021 | 13.72 | 13.72 | 13.62 | 13.65 | 272,787 | +0.00(+0.00%) |
Oct 13, 2021 | 13.59 | 13.65 | 13.56 | 13.65 | 216,304 | +0.09(+0.64%) |
Oct 12, 2021 | 13.52 | 13.60 | 13.50 | 13.56 | 170,733 | +0.05(+0.35%) |
Oct 11, 2021 | 13.54 | 13.59 | 13.48 | 13.51 | 232,021 | -0.02(-0.17%) |
Oct 08, 2021 | 13.45 | 13.56 | 13.43 | 13.54 | 156,062 | +0.11(+0.82%) |
Oct 07, 2021 | 13.52 | 13.56 | 13.41 | 13.43 | 262,398 | -0.05(-0.41%) |
Oct 06, 2021 | 13.39 | 13.48 | 13.29 | 13.48 | 147,549 | +0.06(+0.47%) |
Oct 05, 2021 | 13.39 | 13.44 | 13.34 | 13.42 | 192,082 | +0.09(+0.65%) |
Oct 04, 2021 | 13.33 | 13.42 | 13.28 | 13.33 | 339,065 | +0.02(+0.12%) |
Oct 01, 2021 | 13.35 | 13.38 | 13.23 | 13.32 | 205,214 | +0.12(+0.90%) |
Sep 30, 2021 | 13.33 | 13.39 | 13.21 | 13.20 | 299,756 | -0.10(-0.75%) |
Sep 29, 2021 | 13.26 | 13.32 | 13.19 | 13.30 | 180,211 | +0.06(+0.46%) |
Sep 28, 2021 | 13.30 | 13.32 | 13.18 | 13.23 | 137,533 | -0.05(-0.40%) |
Sep 27, 2021 | 13.25 | 13.33 | 13.25 | 13.29 | 511,278 | +0.00(+0.00%) |
Sep 24, 2021 | 13.27 | 13.31 | 13.23 | 13.29 | 134,133 | +0.02(+0.17%) |
Sep 23, 2021 | 13.26 | 13.32 | 13.26 | 13.27 | 156,116 | +0.03(+0.23%) |
Sep 22, 2021 | 13.16 | 13.27 | 13.16 | 13.23 | 101,766 | +0.15(+1.12%) |
Sep 21, 2021 | 13.07 | 13.16 | 13.05 | 13.09 | 131,174 | +0.14(+1.07%) |
Sep 20, 2021 | 13.01 | 13.03 | 12.86 | 12.95 | 303,569 | -0.21(-1.58%) |
Sep 17, 2021 | 13.20 | 13.23 | 13.13 | 13.16 | 105,864 | -0.08(-0.58%) |
Sep 16, 2021 | 13.34 | 13.37 | 13.19 | 13.23 | 221,784 | -0.11(-0.81%) |
Sep 15, 2021 | 13.22 | 13.36 | 13.17 | 13.34 | 459,449 | +0.15(+1.17%) |
Sep 14, 2021 | 13.24 | 13.29 | 13.17 | 13.19 | 195,875 | -0.02(-0.12%) |
Sep 13, 2021 | 13.27 | 13.27 | 13.14 | 13.20 | 235,875 | -0.00(-0.03%) |
Sep 10, 2021 | 13.31 | 13.31 | 13.18 | 13.21 | 226,481 | -0.03(-0.26%) |
Sep 09, 2021 | 13.20 | 13.30 | 13.17 | 13.24 | 314,546 | +0.02(+0.17%) |
Sep 08, 2021 | 13.27 | 13.27 | 13.17 | 13.22 | 285,727 | +0.03(+0.23%) |
Sep 07, 2021 | 13.31 | 13.31 | 13.17 | 13.19 | 384,909 | -0.15(-1.15%) |
Sep 03, 2021 | 13.36 | 13.36 | 13.29 | 13.34 | 187,438 | +0.02(+0.17%) |
Sep 02, 2021 | 13.25 | 13.32 | 13.23 | 13.32 | 112,311 | +0.09(+0.70%) |
Sep 01, 2021 | 13.20 | 13.31 | 13.19 | 13.23 | 109,969 | +0.02(+0.12%) |
Aug 31, 2021 | 13.26 | 13.26 | 13.20 | 13.21 | 84,875 | +0.01(+0.06%) |
Aug 30, 2021 | 13.31 | 13.33 | 13.20 | 13.20 | 459,787 | -0.09(-0.69%) |
Aug 27, 2021 | 13.18 | 13.35 | 13.18 | 13.30 | 195,821 | +0.11(+0.82%) |
Aug 26, 2021 | 13.27 | 13.29 | 13.17 | 13.19 | 86,703 | -0.08(-0.64%) |
Aug 25, 2021 | 13.22 | 13.33 | 13.17 | 13.27 | 389,390 | +0.11(+0.82%) |
Aug 24, 2021 | 13.10 | 13.23 | 13.10 | 13.17 | 157,942 | +0.05(+0.35%) |
Aug 23, 2021 | 13.13 | 13.17 | 13.06 | 13.12 | 296,991 | +0.05(+0.35%) |
Aug 20, 2021 | 12.81 | 13.10 | 12.80 | 13.07 | 256,526 | +0.26(+2.04%) |
Aug 19, 2021 | 13.17 | 13.17 | 12.79 | 12.81 | 336,290 | -0.37(-2.80%) |
Aug 18, 2021 | 13.30 | 13.31 | 13.17 | 13.18 | 327,199 | -0.10(-0.75%) |
Aug 17, 2021 | 13.30 | 13.33 | 13.16 | 13.28 | 178,063 | -0.07(-0.52%) |
Aug 16, 2021 | 13.39 | 13.39 | 13.27 | 13.35 | 173,405 | -0.06(-0.46%) |
Aug 13, 2021 | 13.38 | 13.41 | 13.34 | 13.41 | 182,991 | +0.07(+0.55%) |
Aug 12, 2021 | 13.27 | 13.34 | 13.22 | 13.34 | 103,084 | +0.07(+0.49%) |
Aug 11, 2021 | 13.29 | 13.29 | 13.23 | 13.27 | 124,702 | +0.02(+0.12%) |
Aug 10, 2021 | 13.19 | 13.28 | 13.19 | 13.26 | 196,630 | +0.12(+0.88%) |
Aug 09, 2021 | 13.15 | 13.17 | 13.10 | 13.14 | 152,529 | -0.01(-0.06%) |
Aug 06, 2021 | 13.08 | 13.16 | 13.07 | 13.15 | 250,735 | +0.07(+0.53%) |
Aug 05, 2021 | 12.92 | 13.08 | 12.92 | 13.08 | 450,140 | +0.16(+1.25%) |
Aug 04, 2021 | 12.99 | 12.99 | 12.86 | 12.92 | 233,906 | -0.05(-0.36%) |
Aug 03, 2021 | 13.08 | 13.08 | 12.89 | 12.97 | 275,865 | -0.10(-0.77%) |