Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 14.57 | 14.66 | 14.34 | 14.52 | 2,833,010 | +0.12(+0.80%) |
Oct 28, 2021 | 14.36 | 14.41 | 14.20 | 14.41 | 1,164,062 | +0.09(+0.66%) |
Oct 27, 2021 | 14.37 | 14.39 | 14.27 | 14.31 | 1,105,372 | -0.04(-0.25%) |
Oct 26, 2021 | 14.49 | 14.34 | 14.35 | 3,450,691 | -0.11(-0.75%) | |
Oct 25, 2021 | 14.29 | 14.47 | 14.26 | 14.46 | 1,208,237 | +0.18(+1.26%) |
Oct 22, 2021 | 14.26 | 14.34 | 14.18 | 14.28 | 834,402 | +0.02(+0.15%) |
Oct 21, 2021 | 14.27 | 14.39 | 14.21 | 14.26 | 1,428,314 | +0.07(+0.51%) |
Oct 20, 2021 | 14.19 | 14.30 | 14.13 | 14.18 | 1,242,657 | -0.01(-0.05%) |
Oct 19, 2021 | 14.16 | 14.23 | 14.05 | 14.19 | 1,962,040 | +0.05(+0.36%) |
Oct 18, 2021 | 13.83 | 14.19 | 13.83 | 14.14 | 1,709,300 | +0.28(+2.03%) |
Oct 15, 2021 | 14.08 | 14.08 | 13.86 | 13.86 | 1,484,452 | -0.01(-0.10%) |
Oct 14, 2021 | 13.87 | 13.89 | 13.76 | 13.87 | 1,025,119 | +0.11(+0.79%) |
Oct 13, 2021 | 13.83 | 13.87 | 13.69 | 13.76 | 1,454,498 | -0.05(-0.37%) |
Oct 12, 2021 | 13.72 | 13.91 | 13.72 | 13.82 | 1,606,444 | +0.09(+0.68%) |
Oct 11, 2021 | 13.89 | 13.99 | 13.70 | 13.72 | 1,963,384 | -0.11(-0.78%) |
Oct 08, 2021 | 13.75 | 13.92 | 13.74 | 13.83 | 1,251,933 | +0.09(+0.68%) |
Oct 07, 2021 | 13.79 | 13.89 | 13.71 | 13.74 | 2,212,200 | +0.02(+0.16%) |
Oct 06, 2021 | 13.61 | 13.72 | 13.49 | 13.71 | 1,240,252 | +0.02(+0.16%) |
Oct 05, 2021 | 13.69 | 13.78 | 13.61 | 13.69 | 1,594,633 | +0.07(+0.53%) |
Oct 04, 2021 | 13.64 | 13.75 | 13.53 | 13.62 | 1,382,318 | +0.02(+0.16%) |
Oct 01, 2021 | 13.48 | 13.63 | 13.39 | 13.60 | 1,981,381 | +0.22(+1.62%) |
Sep 30, 2021 | 13.43 | 13.59 | 13.35 | 13.38 | 2,207,201 | +0.04(+0.32%) |
Sep 29, 2021 | 13.22 | 13.35 | 13.16 | 13.34 | 1,131,202 | +0.09(+0.71%) |
Sep 28, 2021 | 13.41 | 13.43 | 13.23 | 13.24 | 1,067,582 | -0.16(-1.19%) |
Sep 27, 2021 | 13.31 | 13.53 | 13.30 | 13.40 | 1,651,093 | +0.14(+1.03%) |
Sep 24, 2021 | 13.22 | 13.31 | 13.17 | 13.27 | 942,420 | +0.01(+0.06%) |
Sep 23, 2021 | 13.18 | 13.32 | 13.17 | 13.26 | 1,393,321 | +0.09(+0.71%) |
Sep 22, 2021 | 12.96 | 13.24 | 12.93 | 13.17 | 1,627,101 | +0.28(+2.19%) |
Sep 21, 2021 | 13.03 | 13.07 | 12.88 | 12.88 | 1,774,420 | -0.09(-0.72%) |
Sep 20, 2021 | 12.88 | 13.04 | 12.78 | 12.98 | 2,112,567 | -0.08(-0.61%) |
Sep 17, 2021 | 13.17 | 13.23 | 13.05 | 13.06 | 3,861,247 | -0.04(-0.33%) |
Sep 16, 2021 | 13.12 | 13.24 | 13.04 | 13.10 | 3,206,641 | -0.02(-0.16%) |
Sep 15, 2021 | 12.98 | 13.14 | 12.91 | 13.12 | 1,253,138 | +0.16(+1.23%) |
Sep 14, 2021 | 13.14 | 13.20 | 12.91 | 12.96 | 1,273,605 | -0.12(-0.94%) |
Sep 13, 2021 | 13.00 | 13.12 | 12.86 | 13.09 | 1,614,699 | +0.10(+0.78%) |
Sep 10, 2021 | 13.20 | 13.21 | 12.98 | 12.98 | 1,113,932 | -0.18(-1.37%) |
Sep 09, 2021 | 13.01 | 13.30 | 12.98 | 13.17 | 1,461,205 | +0.11(+0.83%) |
Sep 08, 2021 | 13.09 | 13.14 | 12.97 | 13.06 | 1,172,777 | -0.07(-0.55%) |
Sep 07, 2021 | 13.22 | 13.30 | 13.11 | 13.13 | 1,272,232 | -0.08(-0.60%) |
Sep 03, 2021 | 13.26 | 13.27 | 13.12 | 13.21 | 992,246 | -0.06(-0.49%) |
Sep 02, 2021 | 13.25 | 13.34 | 13.19 | 13.27 | 1,029,750 | +0.05(+0.38%) |
Sep 01, 2021 | 13.22 | 13.34 | 13.07 | 13.22 | 1,506,527 | +0.02(+0.16%) |
Aug 31, 2021 | 13.15 | 13.32 | 13.08 | 13.20 | 2,576,180 | +0.06(+0.49%) |
Aug 30, 2021 | 13.25 | 13.27 | 13.10 | 13.14 | 1,888,209 | -0.11(-0.82%) |
Aug 27, 2021 | 12.99 | 13.29 | 12.94 | 13.24 | 1,892,687 | +0.27(+2.12%) |
Aug 26, 2021 | 13.14 | 13.18 | 12.94 | 12.97 | 1,382,581 | -0.14(-1.10%) |
Aug 25, 2021 | 13.06 | 13.21 | 12.99 | 13.11 | 1,488,662 | +0.06(+0.44%) |
Aug 24, 2021 | 13.01 | 13.14 | 12.96 | 13.06 | 1,990,454 | +0.12(+0.89%) |
Aug 23, 2021 | 13.00 | 13.01 | 12.86 | 12.94 | 1,846,676 | +0.09(+0.67%) |
Aug 20, 2021 | 12.50 | 12.86 | 12.39 | 12.85 | 1,940,229 | +0.31(+2.48%) |
Aug 19, 2021 | 12.75 | 12.83 | 12.45 | 12.54 | 2,353,168 | -0.32(-2.53%) |
Aug 18, 2021 | 12.89 | 13.04 | 12.76 | 12.87 | 1,546,186 | -0.07(-0.56%) |
Aug 17, 2021 | 13.07 | 13.07 | 12.75 | 12.94 | 2,296,589 | -0.23(-1.75%) |
Aug 16, 2021 | 13.24 | 13.24 | 13.01 | 13.17 | 2,007,048 | -0.14(-1.03%) |
Aug 13, 2021 | 13.30 | 13.35 | 13.11 | 13.31 | 1,526,403 | +0.05(+0.38%) |
Aug 12, 2021 | 13.29 | 13.30 | 13.02 | 13.26 | 2,851,144 | +0.01(+0.05%) |
Aug 11, 2021 | 13.17 | 13.29 | 13.02 | 13.25 | 4,094,118 | +0.13(+0.97%) |
Aug 10, 2021 | 12.99 | 13.13 | 12.86 | 13.12 | 3,718,421 | +0.21(+1.65%) |
Aug 09, 2021 | 12.95 | 13.04 | 12.83 | 12.91 | 1,635,307 | -0.10(-0.76%) |
Aug 06, 2021 | 13.09 | 13.13 | 12.92 | 13.01 | 1,382,781 | +0.02(+0.16%) |
Aug 05, 2021 | 12.82 | 13.03 | 12.82 | 12.99 | 1,926,382 | +0.21(+1.61%) |
Aug 04, 2021 | 12.64 | 12.84 | 12.53 | 12.78 | 1,699,198 | +0.12(+0.95%) |
Aug 03, 2021 | 12.92 | 12.92 | 12.54 | 12.66 | 2,105,773 | -0.18(-1.43%) |