Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 17.43 | 17.53 | 17.28 | 17.44 | 68,641 | -0.09(-0.49%) |
Oct 28, 2021 | 17.40 | 17.52 | 17.24 | 17.52 | 210,629 | +0.07(+0.38%) |
Oct 27, 2021 | 17.69 | 17.80 | 17.46 | 17.46 | 345,580 | -0.44(-2.46%) |
Oct 26, 2021 | 17.83 | 17.90 | 62,736 | +0.07(+0.38%) | ||
Oct 25, 2021 | 17.92 | 17.99 | 17.79 | 17.83 | 90,612 | +0.07(+0.38%) |
Oct 22, 2021 | 17.73 | 17.81 | 17.58 | 17.76 | 77,466 | +0.11(+0.60%) |
Oct 21, 2021 | 17.72 | 17.75 | 17.45 | 17.66 | 60,943 | -0.18(-1.02%) |
Oct 20, 2021 | 17.54 | 17.86 | 17.49 | 17.84 | 162,762 | +0.19(+1.08%) |
Oct 19, 2021 | 17.50 | 17.73 | 17.41 | 17.65 | 87,755 | +0.10(+0.54%) |
Oct 18, 2021 | 17.84 | 17.84 | 17.53 | 17.55 | 1,804,478 | -0.11(-0.65%) |
Oct 15, 2021 | 17.66 | 17.72 | 17.57 | 17.67 | 141,921 | +0.11(+0.60%) |
Oct 14, 2021 | 17.54 | 17.57 | 17.36 | 17.56 | 191,519 | +0.21(+1.21%) |
Oct 13, 2021 | 17.16 | 17.38 | 17.08 | 17.35 | 767,145 | +0.11(+0.61%) |
Oct 12, 2021 | 17.28 | 17.36 | 17.22 | 17.25 | 57,269 | -0.01(-0.06%) |
Oct 11, 2021 | 17.31 | 17.37 | 17.25 | 17.26 | 1,784,157 | +0.17(+1.01%) |
Oct 08, 2021 | 17.07 | 17.22 | 17.00 | 17.08 | 55,032 | +0.05(+0.29%) |
Oct 07, 2021 | 16.74 | 17.04 | 16.60 | 17.04 | 42,364 | +0.27(+1.59%) |
Oct 06, 2021 | 16.95 | 16.95 | 16.69 | 16.77 | 174,461 | -0.50(-2.88%) |
Oct 05, 2021 | 17.09 | 17.27 | 17.06 | 17.27 | 87,202 | +0.43(+2.56%) |
Oct 04, 2021 | 16.67 | 16.92 | 16.67 | 16.84 | 435,050 | +0.40(+2.44%) |
Oct 01, 2021 | 16.24 | 16.45 | 16.19 | 16.43 | 106,613 | +0.24(+1.48%) |
Sep 30, 2021 | 15.88 | 16.37 | 15.84 | 16.19 | 99,748 | +0.17(+1.07%) |
Sep 29, 2021 | 15.98 | 16.15 | 15.96 | 16.02 | 84,522 | +0.02(+0.12%) |
Sep 28, 2021 | 16.34 | 16.35 | 15.99 | 16.00 | 60,879 | -0.13(-0.84%) |
Sep 27, 2021 | 16.11 | 16.19 | 16.10 | 16.14 | 64,562 | +0.32(+2.00%) |
Sep 24, 2021 | 15.64 | 15.86 | 15.64 | 15.82 | 28,557 | +0.11(+0.73%) |
Sep 23, 2021 | 15.48 | 15.73 | 15.48 | 15.71 | 76,583 | +0.31(+1.99%) |
Sep 22, 2021 | 15.38 | 15.47 | 15.24 | 15.40 | 103,569 | +0.21(+1.35%) |
Sep 21, 2021 | 15.22 | 15.22 | 14.98 | 15.20 | 8,764 | +0.01(+0.10%) |
Sep 20, 2021 | 15.17 | 15.26 | 15.01 | 15.18 | 33,477 | -0.22(-1.43%) |
Sep 17, 2021 | 15.40 | 15.46 | 15.36 | 15.40 | 21,315 | -0.14(-0.92%) |
Sep 16, 2021 | 15.55 | 15.58 | 15.37 | 15.54 | 71,677 | -0.05(-0.31%) |
Sep 15, 2021 | 15.58 | 15.73 | 15.58 | 15.59 | 137,864 | +0.30(+1.93%) |
Sep 14, 2021 | 15.41 | 15.41 | 15.26 | 15.30 | 35,914 | -0.00(-0.01%) |
Sep 13, 2021 | 15.29 | 15.36 | 15.25 | 15.30 | 61,434 | +0.17(+1.15%) |
Sep 10, 2021 | 15.11 | 15.17 | 15.08 | 15.12 | 13,627 | +0.28(+1.87%) |
Sep 09, 2021 | 14.88 | 15.08 | 14.79 | 14.85 | 20,093 | -0.18(-1.21%) |
Sep 08, 2021 | 15.07 | 15.07 | 14.99 | 15.03 | 21,203 | +0.15(+1.03%) |
Sep 07, 2021 | 14.83 | 14.98 | 14.83 | 14.88 | 24,334 | -0.18(-1.21%) |
Sep 03, 2021 | 15.15 | 15.15 | 15.05 | 15.06 | 32,873 | -0.03(-0.19%) |
Sep 02, 2021 | 15.11 | 15.20 | 15.08 | 15.09 | 61,477 | +0.30(+2.00%) |
Sep 01, 2021 | 14.67 | 14.83 | 14.63 | 14.79 | 58,559 | -0.05(-0.32%) |
Aug 31, 2021 | 14.81 | 14.92 | 14.78 | 14.84 | 60,958 | -0.05(-0.32%) |
Aug 30, 2021 | 14.83 | 14.90 | 14.73 | 14.88 | 16,492 | +0.08(+0.52%) |
Aug 27, 2021 | 14.72 | 14.82 | 14.72 | 14.81 | 23,777 | +0.20(+1.37%) |
Aug 26, 2021 | 14.65 | 14.73 | 14.51 | 14.61 | 71,559 | -0.15(-1.04%) |
Aug 25, 2021 | 14.55 | 14.78 | 14.54 | 14.76 | 43,735 | +0.22(+1.51%) |
Aug 24, 2021 | 14.26 | 14.56 | 14.26 | 14.54 | 58,682 | +0.45(+3.22%) |
Aug 23, 2021 | 13.91 | 14.15 | 13.91 | 14.09 | 89,824 | +0.67(+5.03%) |
Aug 20, 2021 | 13.57 | 13.67 | 13.41 | 13.41 | 85,176 | -0.44(-3.17%) |
Aug 19, 2021 | 13.80 | 13.88 | 13.64 | 13.85 | 157,370 | -0.21(-1.50%) |
Aug 18, 2021 | 14.43 | 14.43 | 14.06 | 14.06 | 28,117 | -0.28(-1.93%) |
Aug 17, 2021 | 14.39 | 14.52 | 14.33 | 14.34 | 14,365 | -0.15(-1.06%) |
Aug 16, 2021 | 14.34 | 14.56 | 14.25 | 14.49 | 52,505 | -0.10(-0.66%) |
Aug 13, 2021 | 14.78 | 14.81 | 14.58 | 14.59 | 24,212 | -0.21(-1.42%) |
Aug 12, 2021 | 14.84 | 14.85 | 14.71 | 14.80 | 22,511 | -0.08(-0.51%) |
Aug 11, 2021 | 14.54 | 14.89 | 14.54 | 14.88 | 29,794 | +0.17(+1.17%) |
Aug 10, 2021 | 14.55 | 14.78 | 14.55 | 14.70 | 46,598 | +0.27(+1.85%) |
Aug 09, 2021 | 14.43 | 14.46 | 14.25 | 14.44 | 75,583 | -0.27(-1.82%) |
Aug 06, 2021 | 14.91 | 14.91 | 14.67 | 14.70 | 44,943 | -0.09(-0.58%) |
Aug 05, 2021 | 14.62 | 14.83 | 14.62 | 14.79 | 342,465 | +0.21(+1.44%) |
Aug 04, 2021 | 14.65 | 14.77 | 14.58 | 14.58 | 265,473 | -0.33(-2.24%) |
Aug 03, 2021 | 14.69 | 14.93 | 14.67 | 14.91 | 73,517 | -0.06(-0.38%) |