Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 14.43 | 14.62 | 14.40 | 14.50 | 140,950 | -0.01(-0.07%) |
Oct 28, 2021 | 14.21 | 14.51 | 14.18 | 14.51 | 105,552 | +0.00(+0.03%) |
Oct 27, 2021 | 14.60 | 14.63 | 14.50 | 14.51 | 64,696 | -0.07(-0.51%) |
Oct 26, 2021 | 14.74 | 14.58 | 97,663 | +0.10(+0.69%) | ||
Oct 25, 2021 | 14.38 | 14.52 | 14.35 | 14.48 | 85,807 | +0.36(+2.51%) |
Oct 22, 2021 | 14.00 | 14.13 | 13.99 | 14.12 | 105,078 | +0.29(+2.06%) |
Oct 21, 2021 | 13.91 | 13.95 | 13.81 | 13.84 | 91,937 | +0.11(+0.80%) |
Oct 20, 2021 | 13.59 | 13.77 | 13.54 | 13.73 | 116,945 | +0.04(+0.26%) |
Oct 19, 2021 | 13.62 | 13.71 | 13.60 | 13.70 | 122,038 | +0.56(+4.30%) |
Oct 18, 2021 | 13.09 | 13.13 | 13.05 | 13.13 | 131,852 | +0.22(+1.70%) |
Oct 15, 2021 | 12.83 | 12.95 | 12.75 | 12.91 | 299,008 | -0.06(-0.46%) |
Oct 14, 2021 | 13.17 | 13.18 | 12.91 | 12.97 | 167,313 | -0.66(-4.84%) |
Oct 13, 2021 | 13.61 | 13.64 | 13.51 | 13.63 | 81,513 | +0.13(+0.96%) |
Oct 12, 2021 | 13.66 | 13.69 | 13.48 | 13.50 | 137,312 | +0.22(+1.69%) |
Oct 11, 2021 | 13.25 | 13.40 | 13.23 | 13.28 | 123,081 | -0.27(-1.99%) |
Oct 08, 2021 | 13.70 | 13.73 | 13.54 | 13.54 | 116,661 | -0.01(-0.07%) |
Oct 07, 2021 | 13.57 | 13.65 | 13.47 | 13.55 | 90,732 | +0.24(+1.84%) |
Oct 06, 2021 | 13.13 | 13.32 | 13.10 | 13.31 | 104,459 | -0.06(-0.45%) |
Oct 05, 2021 | 13.11 | 13.43 | 13.11 | 13.37 | 396,651 | +0.57(+4.45%) |
Oct 04, 2021 | 12.98 | 13.04 | 12.76 | 12.80 | 257,432 | -0.75(-5.54%) |
Oct 01, 2021 | 13.52 | 13.58 | 13.40 | 13.55 | 179,812 | +0.01(+0.07%) |
Sep 30, 2021 | 13.66 | 13.75 | 13.50 | 13.54 | 428,319 | -0.82(-5.71%) |
Sep 29, 2021 | 14.52 | 14.53 | 14.34 | 14.36 | 123,477 | -0.16(-1.10%) |
Sep 28, 2021 | 14.55 | 14.57 | 14.39 | 14.52 | 254,573 | -0.26(-1.76%) |
Sep 27, 2021 | 14.72 | 14.84 | 14.70 | 14.78 | 381,747 | -0.44(-2.89%) |
Sep 24, 2021 | 15.43 | 15.46 | 15.18 | 15.22 | 286,295 | -0.39(-2.53%) |
Sep 23, 2021 | 15.51 | 15.67 | 15.51 | 15.62 | 95,927 | +0.38(+2.53%) |
Sep 22, 2021 | 15.19 | 15.34 | 15.18 | 15.23 | 201,494 | +0.19(+1.26%) |
Sep 21, 2021 | 15.06 | 15.12 | 14.94 | 15.04 | 124,746 | +0.31(+2.10%) |
Sep 20, 2021 | 14.69 | 14.79 | 14.62 | 14.73 | 151,214 | -0.78(-5.05%) |
Sep 17, 2021 | 15.72 | 15.72 | 15.45 | 15.51 | 96,358 | -0.27(-1.69%) |
Sep 16, 2021 | 15.86 | 15.89 | 15.66 | 15.78 | 140,589 | -0.14(-0.88%) |
Sep 15, 2021 | 15.79 | 15.92 | 15.71 | 15.92 | 115,101 | +0.45(+2.91%) |
Sep 14, 2021 | 15.51 | 15.56 | 15.42 | 15.47 | 119,172 | +0.30(+1.98%) |
Sep 13, 2021 | 15.33 | 15.33 | 15.13 | 15.17 | 124,291 | -0.18(-1.18%) |
Sep 10, 2021 | 15.39 | 15.47 | 15.29 | 15.35 | 170,158 | -0.15(-0.97%) |
Sep 09, 2021 | 15.45 | 15.58 | 15.44 | 15.50 | 134,463 | +0.34(+2.24%) |
Sep 08, 2021 | 15.09 | 15.23 | 15.06 | 15.16 | 85,368 | -0.36(-2.32%) |
Sep 07, 2021 | 15.35 | 15.58 | 15.35 | 15.52 | 138,128 | +0.65(+4.37%) |
Sep 03, 2021 | 14.85 | 14.93 | 14.79 | 14.87 | 91,959 | +0.30(+2.06%) |
Sep 02, 2021 | 14.55 | 14.58 | 14.47 | 14.57 | 66,284 | +0.27(+1.89%) |
Sep 01, 2021 | 14.30 | 14.35 | 14.23 | 14.30 | 72,929 | +0.06(+0.42%) |
Aug 31, 2021 | 14.32 | 14.47 | 14.07 | 14.24 | 122,136 | -0.33(-2.26%) |
Aug 30, 2021 | 14.41 | 14.61 | 14.41 | 14.57 | 138,061 | +0.22(+1.53%) |
Aug 27, 2021 | 14.24 | 14.37 | 14.13 | 14.35 | 86,609 | +0.12(+0.86%) |
Aug 26, 2021 | 14.12 | 14.29 | 14.12 | 14.23 | 138,572 | +0.27(+1.92%) |
Aug 25, 2021 | 13.90 | 14.01 | 13.81 | 13.96 | 157,085 | -0.06(-0.43%) |
Aug 24, 2021 | 14.04 | 14.05 | 13.89 | 14.02 | 120,559 | -0.25(-1.75%) |
Aug 23, 2021 | 14.21 | 14.30 | 14.11 | 14.27 | 77,476 | +0.16(+1.13%) |
Aug 20, 2021 | 14.29 | 14.29 | 14.01 | 14.11 | 127,114 | -0.37(-2.56%) |
Aug 19, 2021 | 14.37 | 14.60 | 14.33 | 14.48 | 128,166 | -0.26(-1.76%) |
Aug 18, 2021 | 14.78 | 14.92 | 14.72 | 14.74 | 171,636 | +0.00(+0.00%) |
Aug 17, 2021 | 14.99 | 14.99 | 14.70 | 14.74 | 53,732 | +0.02(+0.14%) |
Aug 16, 2021 | 14.76 | 14.76 | 14.58 | 14.72 | 86,033 | -0.06(-0.44%) |
Aug 13, 2021 | 14.94 | 14.94 | 14.76 | 14.79 | 47,416 | -0.21(-1.43%) |
Aug 12, 2021 | 14.94 | 15.06 | 14.87 | 15.00 | 187,688 | +0.35(+2.39%) |
Aug 11, 2021 | 14.85 | 14.87 | 14.47 | 14.65 | 179,617 | +0.55(+3.90%) |
Aug 10, 2021 | 14.00 | 14.14 | 14.00 | 14.10 | 104,599 | +0.14(+1.00%) |
Aug 09, 2021 | 14.01 | 14.01 | 13.84 | 13.96 | 85,887 | +0.17(+1.23%) |
Aug 06, 2021 | 13.87 | 13.87 | 13.70 | 13.79 | 150,859 | -0.04(-0.29%) |
Aug 05, 2021 | 14.02 | 14.02 | 13.77 | 13.83 | 43,191 | -0.15(-1.07%) |
Aug 04, 2021 | 14.03 | 14.13 | 13.95 | 13.98 | 54,589 | -0.03(-0.18%) |
Aug 03, 2021 | 14.12 | 14.12 | 13.89 | 14.01 | 216,701 | -0.42(-2.95%) |