Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 15.96 | 16.05 | 15.95 | 16.02 | 162,285 | +0.05(+0.32%) |
Oct 28, 2021 | 15.97 | 15.99 | 15.94 | 15.97 | 171,635 | +0.02(+0.14%) |
Oct 27, 2021 | 15.92 | 16.00 | 15.92 | 15.95 | 172,611 | +0.04(+0.23%) |
Oct 26, 2021 | 15.95 | 15.92 | 203,907 | -0.04(-0.23%) | ||
Oct 25, 2021 | 15.98 | 16.04 | 15.93 | 15.95 | 239,538 | -0.07(-0.41%) |
Oct 22, 2021 | 16.01 | 16.05 | 15.94 | 16.02 | 338,335 | -0.03(-0.18%) |
Oct 21, 2021 | 16.04 | 16.06 | 16.00 | 16.05 | 278,448 | +0.05(+0.32%) |
Oct 20, 2021 | 15.92 | 16.00 | 15.91 | 16.00 | 263,036 | +0.09(+0.60%) |
Oct 19, 2021 | 15.86 | 15.96 | 15.86 | 15.90 | 186,091 | +0.04(+0.28%) |
Oct 18, 2021 | 15.82 | 15.91 | 15.78 | 15.86 | 254,697 | +0.01(+0.05%) |
Oct 15, 2021 | 15.83 | 15.93 | 15.81 | 15.85 | 220,447 | +0.01(+0.05%) |
Oct 14, 2021 | 15.75 | 15.88 | 15.70 | 15.84 | 184,498 | +0.17(+1.07%) |
Oct 13, 2021 | 15.70 | 15.76 | 15.66 | 15.67 | 196,524 | -0.09(-0.60%) |
Oct 12, 2021 | 15.83 | 15.83 | 15.71 | 15.77 | 257,424 | -0.05(-0.33%) |
Oct 11, 2021 | 15.83 | 15.84 | 15.70 | 15.82 | 296,514 | +0.06(+0.37%) |
Oct 08, 2021 | 15.66 | 15.83 | 15.66 | 15.76 | 228,227 | +0.05(+0.32%) |
Oct 07, 2021 | 15.65 | 15.76 | 15.50 | 15.71 | 300,947 | +0.17(+1.07%) |
Oct 06, 2021 | 15.50 | 15.56 | 15.39 | 15.55 | 218,324 | +0.01(+0.05%) |
Oct 05, 2021 | 15.41 | 15.58 | 15.37 | 15.54 | 339,453 | +0.18(+1.18%) |
Oct 04, 2021 | 15.33 | 15.36 | 15.26 | 15.36 | 378,267 | +0.04(+0.28%) |
Oct 01, 2021 | 15.29 | 15.34 | 15.11 | 15.31 | 266,354 | +0.19(+1.24%) |
Sep 30, 2021 | 15.26 | 15.28 | 15.11 | 15.13 | 454,076 | -0.13(-0.85%) |
Sep 29, 2021 | 15.37 | 15.42 | 15.26 | 15.26 | 244,183 | -0.04(-0.28%) |
Sep 28, 2021 | 15.45 | 15.49 | 15.32 | 15.30 | 521,102 | -0.26(-1.67%) |
Sep 27, 2021 | 15.55 | 15.64 | 15.52 | 15.56 | 282,584 | -0.01(-0.05%) |
Sep 24, 2021 | 15.74 | 15.83 | 15.54 | 15.57 | 420,896 | -0.25(-1.60%) |
Sep 23, 2021 | 15.82 | 15.92 | 15.78 | 15.82 | 293,898 | +0.08(+0.51%) |
Sep 22, 2021 | 15.80 | 15.86 | 15.73 | 15.74 | 252,224 | +0.04(+0.23%) |
Sep 21, 2021 | 15.68 | 15.84 | 15.57 | 15.71 | 291,327 | +0.19(+1.21%) |
Sep 20, 2021 | 15.60 | 15.62 | 15.42 | 15.52 | 608,678 | -0.33(-2.06%) |
Sep 17, 2021 | 15.93 | 15.95 | 15.81 | 15.84 | 332,566 | -0.11(-0.68%) |
Sep 16, 2021 | 15.88 | 16.03 | 15.88 | 15.95 | 286,032 | +0.06(+0.36%) |
Sep 15, 2021 | 15.93 | 15.96 | 15.88 | 15.89 | 240,595 | -0.08(-0.50%) |
Sep 14, 2021 | 15.92 | 16.01 | 15.90 | 15.97 | 246,044 | +0.08(+0.50%) |
Sep 13, 2021 | 15.96 | 15.98 | 15.84 | 15.89 | 388,502 | -0.06(-0.36%) |
Sep 10, 2021 | 15.98 | 16.04 | 15.94 | 15.95 | 299,810 | -0.05(-0.31%) |
Sep 09, 2021 | 15.94 | 16.04 | 15.94 | 16.00 | 268,761 | +0.01(+0.05%) |
Sep 08, 2021 | 15.98 | 16.04 | 15.92 | 15.99 | 229,611 | -0.02(-0.13%) |
Sep 07, 2021 | 15.98 | 16.04 | 15.90 | 16.02 | 311,407 | +0.04(+0.22%) |
Sep 03, 2021 | 16.00 | 16.02 | 15.90 | 15.98 | 186,011 | -0.02(-0.13%) |
Sep 02, 2021 | 15.91 | 16.02 | 15.91 | 16.00 | 273,943 | +0.11(+0.68%) |
Sep 01, 2021 | 15.81 | 15.95 | 15.78 | 15.89 | 354,205 | +0.06(+0.36%) |
Aug 31, 2021 | 15.72 | 15.86 | 15.72 | 15.84 | 277,787 | +0.12(+0.78%) |
Aug 30, 2021 | 15.77 | 15.81 | 15.68 | 15.72 | 343,909 | -0.05(-0.32%) |
Aug 27, 2021 | 15.74 | 15.83 | 15.74 | 15.77 | 222,492 | +0.00(+0.00%) |
Aug 26, 2021 | 15.85 | 15.86 | 15.74 | 15.77 | 236,628 | -0.06(-0.36%) |
Aug 25, 2021 | 15.77 | 15.84 | 15.74 | 15.82 | 176,329 | +0.10(+0.64%) |
Aug 24, 2021 | 15.76 | 15.81 | 15.70 | 15.72 | 311,170 | -0.03(-0.18%) |
Aug 23, 2021 | 15.82 | 15.85 | 15.73 | 15.75 | 300,509 | -0.06(-0.36%) |
Aug 20, 2021 | 15.77 | 15.86 | 15.77 | 15.81 | 193,293 | +0.06(+0.41%) |
Aug 19, 2021 | 15.72 | 15.84 | 15.69 | 15.74 | 407,773 | -0.08(-0.50%) |
Aug 18, 2021 | 15.77 | 15.85 | 15.77 | 15.82 | 247,991 | +0.00(+0.00%) |
Aug 17, 2021 | 15.84 | 15.95 | 15.77 | 15.82 | 386,805 | -0.09(-0.59%) |
Aug 16, 2021 | 15.87 | 15.95 | 15.77 | 15.92 | 366,206 | +0.02(+0.14%) |
Aug 13, 2021 | 15.92 | 15.95 | 15.89 | 15.89 | 154,170 | -0.02(-0.14%) |
Aug 12, 2021 | 16.00 | 16.11 | 15.84 | 15.92 | 367,679 | +0.00(+0.00%) |
Aug 11, 2021 | 15.98 | 15.99 | 15.90 | 15.92 | 241,892 | -0.07(-0.45%) |
Aug 10, 2021 | 15.99 | 16.02 | 15.93 | 15.99 | 345,445 | -0.03(-0.18%) |
Aug 09, 2021 | 16.07 | 16.08 | 15.93 | 16.02 | 547,810 | -0.04(-0.27%) |
Aug 06, 2021 | 16.06 | 16.07 | 15.96 | 16.06 | 285,368 | +0.07(+0.44%) |
Aug 05, 2021 | 15.95 | 16.03 | 15.94 | 15.99 | 330,360 | +0.06(+0.40%) |
Aug 04, 2021 | 15.92 | 15.97 | 15.90 | 15.92 | 278,321 | -0.01(-0.04%) |
Aug 03, 2021 | 15.87 | 15.95 | 15.75 | 15.93 | 294,678 | +0.07(+0.45%) |