Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 14.60 | 14.69 | 14.37 | 14.55 | 2,827,844 | +0.12(+0.80%) |
Oct 28, 2021 | 14.39 | 14.44 | 14.23 | 14.43 | 1,161,939 | +0.09(+0.66%) |
Oct 27, 2021 | 14.40 | 14.41 | 14.30 | 14.34 | 1,103,356 | -0.04(-0.25%) |
Oct 26, 2021 | 14.52 | 14.37 | 14.38 | 3,444,398 | -0.11(-0.75%) | |
Oct 25, 2021 | 14.32 | 14.50 | 14.28 | 14.48 | 1,206,034 | +0.18(+1.26%) |
Oct 22, 2021 | 14.29 | 14.37 | 14.21 | 14.30 | 832,881 | +0.02(+0.15%) |
Oct 21, 2021 | 14.30 | 14.42 | 14.23 | 14.28 | 1,425,710 | +0.07(+0.51%) |
Oct 20, 2021 | 14.22 | 14.32 | 14.15 | 14.21 | 1,240,391 | -0.01(-0.05%) |
Oct 19, 2021 | 14.19 | 14.25 | 14.07 | 14.22 | 1,958,462 | +0.05(+0.36%) |
Oct 18, 2021 | 13.85 | 14.22 | 13.85 | 14.17 | 1,706,183 | +0.28(+2.03%) |
Oct 15, 2021 | 14.10 | 14.11 | 13.88 | 13.88 | 1,481,745 | -0.01(-0.10%) |
Oct 14, 2021 | 13.89 | 13.91 | 13.79 | 13.90 | 1,023,250 | +0.11(+0.79%) |
Oct 13, 2021 | 13.85 | 13.90 | 13.72 | 13.79 | 1,451,846 | -0.05(-0.37%) |
Oct 12, 2021 | 13.75 | 13.94 | 13.75 | 13.84 | 1,603,515 | +0.09(+0.68%) |
Oct 11, 2021 | 13.92 | 14.01 | 13.72 | 13.75 | 1,959,804 | -0.11(-0.78%) |
Oct 08, 2021 | 13.78 | 13.95 | 13.76 | 13.85 | 1,249,650 | +0.09(+0.68%) |
Oct 07, 2021 | 13.82 | 13.91 | 13.74 | 13.76 | 2,208,166 | +0.02(+0.16%) |
Oct 06, 2021 | 13.63 | 13.75 | 13.51 | 13.74 | 1,237,990 | +0.02(+0.16%) |
Oct 05, 2021 | 13.72 | 13.80 | 13.63 | 13.72 | 1,591,725 | +0.07(+0.53%) |
Oct 04, 2021 | 13.67 | 13.78 | 13.55 | 13.64 | 1,379,797 | +0.02(+0.16%) |
Oct 01, 2021 | 13.50 | 13.66 | 13.42 | 13.62 | 1,977,768 | +0.22(+1.62%) |
Sep 30, 2021 | 13.45 | 13.62 | 13.38 | 13.41 | 2,203,176 | +0.04(+0.32%) |
Sep 29, 2021 | 13.25 | 13.38 | 13.18 | 13.36 | 1,129,140 | +0.09(+0.71%) |
Sep 28, 2021 | 13.44 | 13.46 | 13.25 | 13.27 | 1,065,635 | -0.16(-1.18%) |
Sep 27, 2021 | 13.33 | 13.55 | 13.33 | 13.43 | 1,648,082 | +0.14(+1.03%) |
Sep 24, 2021 | 13.25 | 13.33 | 13.20 | 13.29 | 940,701 | +0.01(+0.05%) |
Sep 23, 2021 | 13.20 | 13.35 | 13.20 | 13.28 | 1,390,780 | +0.09(+0.71%) |
Sep 22, 2021 | 12.99 | 13.27 | 12.95 | 13.19 | 1,624,134 | +0.28(+2.19%) |
Sep 21, 2021 | 13.05 | 13.10 | 12.90 | 12.91 | 1,771,184 | -0.09(-0.72%) |
Sep 20, 2021 | 12.91 | 13.06 | 12.81 | 13.00 | 2,108,714 | -0.08(-0.61%) |
Sep 17, 2021 | 13.19 | 13.25 | 13.07 | 13.08 | 3,854,206 | -0.04(-0.33%) |
Sep 16, 2021 | 13.15 | 13.26 | 13.06 | 13.12 | 3,200,794 | -0.02(-0.17%) |
Sep 15, 2021 | 13.00 | 13.17 | 12.94 | 13.15 | 1,250,853 | +0.16(+1.23%) |
Sep 14, 2021 | 13.17 | 13.22 | 12.94 | 12.99 | 1,271,283 | -0.12(-0.94%) |
Sep 13, 2021 | 13.02 | 13.14 | 12.88 | 13.11 | 1,611,754 | +0.10(+0.78%) |
Sep 10, 2021 | 13.23 | 13.23 | 13.01 | 13.01 | 1,111,901 | -0.18(-1.37%) |
Sep 09, 2021 | 13.03 | 13.32 | 13.00 | 13.19 | 1,458,541 | +0.11(+0.83%) |
Sep 08, 2021 | 13.12 | 13.17 | 12.99 | 13.08 | 1,170,639 | -0.07(-0.55%) |
Sep 07, 2021 | 13.24 | 13.32 | 13.13 | 13.15 | 1,269,912 | -0.08(-0.60%) |
Sep 03, 2021 | 13.28 | 13.29 | 13.15 | 13.23 | 990,437 | -0.07(-0.49%) |
Sep 02, 2021 | 13.28 | 13.37 | 13.21 | 13.30 | 1,027,872 | +0.05(+0.38%) |
Sep 01, 2021 | 13.25 | 13.37 | 13.10 | 13.25 | 1,503,780 | +0.02(+0.16%) |
Aug 31, 2021 | 13.17 | 13.35 | 13.10 | 13.23 | 2,571,482 | +0.07(+0.49%) |
Aug 30, 2021 | 13.28 | 13.29 | 13.12 | 13.16 | 1,884,766 | -0.11(-0.82%) |
Aug 27, 2021 | 13.02 | 13.32 | 12.96 | 13.27 | 1,889,236 | +0.27(+2.12%) |
Aug 26, 2021 | 13.17 | 13.20 | 12.96 | 12.99 | 1,380,060 | -0.14(-1.10%) |
Aug 25, 2021 | 13.09 | 13.23 | 13.02 | 13.14 | 1,485,947 | +0.06(+0.44%) |
Aug 24, 2021 | 13.03 | 13.16 | 12.98 | 13.08 | 1,986,824 | +0.12(+0.89%) |
Aug 23, 2021 | 13.02 | 13.03 | 12.89 | 12.96 | 1,843,309 | +0.09(+0.67%) |
Aug 20, 2021 | 12.52 | 12.89 | 12.42 | 12.88 | 1,936,691 | +0.31(+2.48%) |
Aug 19, 2021 | 12.77 | 12.85 | 12.47 | 12.57 | 2,348,877 | -0.33(-2.53%) |
Aug 18, 2021 | 12.91 | 13.07 | 12.78 | 12.89 | 1,543,366 | -0.07(-0.56%) |
Aug 17, 2021 | 13.10 | 13.10 | 12.77 | 12.96 | 2,292,401 | -0.23(-1.75%) |
Aug 16, 2021 | 13.26 | 13.26 | 13.03 | 13.20 | 2,003,389 | -0.14(-1.03%) |
Aug 13, 2021 | 13.32 | 13.37 | 13.13 | 13.33 | 1,523,620 | +0.05(+0.38%) |
Aug 12, 2021 | 13.32 | 13.33 | 13.04 | 13.28 | 2,845,945 | +0.01(+0.05%) |
Aug 11, 2021 | 13.19 | 13.31 | 13.04 | 13.28 | 4,086,652 | +0.13(+0.97%) |
Aug 10, 2021 | 13.01 | 13.16 | 12.88 | 13.15 | 3,711,640 | +0.21(+1.65%) |
Aug 09, 2021 | 12.98 | 13.06 | 12.86 | 12.94 | 1,632,325 | -0.10(-0.76%) |
Aug 06, 2021 | 13.11 | 13.16 | 12.94 | 13.03 | 1,380,260 | +0.02(+0.16%) |
Aug 05, 2021 | 12.84 | 13.05 | 12.84 | 13.01 | 1,922,869 | +0.21(+1.61%) |
Aug 04, 2021 | 12.66 | 12.86 | 12.55 | 12.81 | 1,696,100 | +0.12(+0.95%) |
Aug 03, 2021 | 12.94 | 12.94 | 12.56 | 12.69 | 2,101,933 | -0.18(-1.43%) |