Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 13.96 | 14.04 | 13.74 | 13.75 | 56,979 | -0.18(-1.28%) |
Oct 28, 2021 | 13.91 | 13.96 | 13.82 | 13.93 | 54,294 | +0.04(+0.29%) |
Oct 27, 2021 | 13.98 | 14.06 | 13.88 | 13.89 | 47,397 | -0.04(-0.29%) |
Oct 26, 2021 | 13.85 | 13.95 | 13.93 | 48,450 | +0.11(+0.82%) | |
Oct 25, 2021 | 13.98 | 13.98 | 13.77 | 13.82 | 67,091 | -0.13(-0.93%) |
Oct 22, 2021 | 13.87 | 14.09 | 13.87 | 13.95 | 49,934 | +0.11(+0.76%) |
Oct 21, 2021 | 14.02 | 14.04 | 13.83 | 13.84 | 29,790 | -0.15(-1.04%) |
Oct 20, 2021 | 13.87 | 14.01 | 13.87 | 13.99 | 49,487 | +0.11(+0.76%) |
Oct 19, 2021 | 13.94 | 14.01 | 13.83 | 13.88 | 72,607 | +0.05(+0.35%) |
Oct 18, 2021 | 13.49 | 13.94 | 13.48 | 13.83 | 124,365 | +0.36(+2.70%) |
Oct 15, 2021 | 13.50 | 13.58 | 13.47 | 13.47 | 39,656 | +0.00(+0.00%) |
Oct 14, 2021 | 13.49 | 13.49 | 13.39 | 13.47 | 49,338 | -0.01(-0.06%) |
Oct 13, 2021 | 13.49 | 13.49 | 13.38 | 13.48 | 18,973 | +0.10(+0.72%) |
Oct 12, 2021 | 13.26 | 13.41 | 13.23 | 13.38 | 36,221 | +0.13(+0.97%) |
Oct 11, 2021 | 13.17 | 13.30 | 13.13 | 13.25 | 36,383 | +0.05(+0.37%) |
Oct 08, 2021 | 13.09 | 13.22 | 13.02 | 13.20 | 76,553 | +0.16(+1.23%) |
Oct 07, 2021 | 13.05 | 13.16 | 13.01 | 13.04 | 45,788 | +0.06(+0.50%) |
Oct 06, 2021 | 12.87 | 13.01 | 12.69 | 12.98 | 94,800 | -0.03(-0.25%) |
Oct 05, 2021 | 13.07 | 13.08 | 12.95 | 13.01 | 50,803 | -0.05(-0.37%) |
Oct 04, 2021 | 13.13 | 13.17 | 13.02 | 13.06 | 64,125 | -0.12(-0.92%) |
Oct 01, 2021 | 13.12 | 13.23 | 13.03 | 13.18 | 38,088 | +0.09(+0.68%) |
Sep 30, 2021 | 13.24 | 13.25 | 13.08 | 13.09 | 51,709 | -0.10(-0.73%) |
Sep 29, 2021 | 13.15 | 13.26 | 13.09 | 13.19 | 47,792 | +0.10(+0.74%) |
Sep 28, 2021 | 13.13 | 13.18 | 13.02 | 13.09 | 48,088 | -0.17(-1.27%) |
Sep 27, 2021 | 13.46 | 13.55 | 13.26 | 13.26 | 42,639 | -0.23(-1.73%) |
Sep 24, 2021 | 13.58 | 13.58 | 13.45 | 13.49 | 45,337 | -0.06(-0.42%) |
Sep 23, 2021 | 13.74 | 13.80 | 13.55 | 13.55 | 52,717 | -0.18(-1.29%) |
Sep 22, 2021 | 13.69 | 13.73 | 13.59 | 13.73 | 34,444 | +0.15(+1.13%) |
Sep 21, 2021 | 13.56 | 13.65 | 13.51 | 13.57 | 70,198 | +0.05(+0.36%) |
Sep 20, 2021 | 13.48 | 13.75 | 13.42 | 13.52 | 59,658 | -0.10(-0.71%) |
Sep 17, 2021 | 13.75 | 13.92 | 13.61 | 13.62 | 49,258 | -0.12(-0.88%) |
Sep 16, 2021 | 14.03 | 14.04 | 13.67 | 13.74 | 56,017 | -0.24(-1.72%) |
Sep 15, 2021 | 13.87 | 14.39 | 13.83 | 13.98 | 42,564 | +0.07(+0.52%) |
Sep 14, 2021 | 13.97 | 14.02 | 13.69 | 13.91 | 66,683 | -0.06(-0.40%) |
Sep 13, 2021 | 14.01 | 14.05 | 13.93 | 13.97 | 64,170 | +0.02(+0.11%) |
Sep 10, 2021 | 14.05 | 14.10 | 13.86 | 13.95 | 55,336 | -0.22(-1.53%) |
Sep 09, 2021 | 14.42 | 14.42 | 14.01 | 14.17 | 155,429 | +0.32(+2.31%) |
Sep 08, 2021 | 13.65 | 13.85 | 13.57 | 13.85 | 68,838 | +0.24(+1.76%) |
Sep 07, 2021 | 13.73 | 13.73 | 13.55 | 13.61 | 32,335 | -0.15(-1.11%) |
Sep 03, 2021 | 13.68 | 13.76 | 13.54 | 13.76 | 43,366 | +0.13(+0.94%) |
Sep 02, 2021 | 13.69 | 13.69 | 13.55 | 13.63 | 48,612 | +0.02(+0.18%) |
Sep 01, 2021 | 13.42 | 13.61 | 13.36 | 13.61 | 65,054 | +0.26(+1.98%) |
Aug 31, 2021 | 13.24 | 13.35 | 13.16 | 13.34 | 43,134 | +0.16(+1.21%) |
Aug 30, 2021 | 12.99 | 13.25 | 12.97 | 13.18 | 65,060 | +0.22(+1.67%) |
Aug 27, 2021 | 12.88 | 13.01 | 12.83 | 12.97 | 62,181 | +0.14(+1.12%) |
Aug 26, 2021 | 12.81 | 12.86 | 12.81 | 12.82 | 43,577 | +0.02(+0.12%) |
Aug 25, 2021 | 12.81 | 12.89 | 12.79 | 12.81 | 55,345 | +0.00(+0.00%) |
Aug 24, 2021 | 12.85 | 12.89 | 12.80 | 12.81 | 65,561 | -0.07(-0.56%) |
Aug 23, 2021 | 12.93 | 12.95 | 12.81 | 12.88 | 47,132 | -0.06(-0.43%) |
Aug 20, 2021 | 12.97 | 12.99 | 12.90 | 12.93 | 40,703 | +0.01(+0.06%) |
Aug 19, 2021 | 12.80 | 12.97 | 12.75 | 12.93 | 102,984 | +0.04(+0.31%) |
Aug 18, 2021 | 13.21 | 13.26 | 12.83 | 12.89 | 51,074 | -0.22(-1.71%) |
Aug 17, 2021 | 12.95 | 13.17 | 12.89 | 13.11 | 51,418 | +0.17(+1.30%) |
Aug 16, 2021 | 13.01 | 13.04 | 12.88 | 12.94 | 70,204 | -0.06(-0.43%) |
Aug 13, 2021 | 12.98 | 13.05 | 12.92 | 13.00 | 57,981 | +0.03(+0.25%) |
Aug 12, 2021 | 12.96 | 13.05 | 12.92 | 12.97 | 51,219 | -0.03(-0.24%) |
Aug 11, 2021 | 12.78 | 13.00 | 12.78 | 13.00 | 86,085 | +0.25(+1.94%) |
Aug 10, 2021 | 12.70 | 12.75 | 12.63 | 12.75 | 78,833 | +0.10(+0.82%) |
Aug 09, 2021 | 12.75 | 12.78 | 12.63 | 12.65 | 55,765 | -0.10(-0.75%) |
Aug 06, 2021 | 12.78 | 12.81 | 12.74 | 12.74 | 42,561 | +0.00(+0.00%) |
Aug 05, 2021 | 12.81 | 12.88 | 12.72 | 12.74 | 56,797 | -0.08(-0.62%) |
Aug 04, 2021 | 12.82 | 12.89 | 12.81 | 12.82 | 56,942 | +0.00(+0.00%) |
Aug 03, 2021 | 12.78 | 12.87 | 12.74 | 12.82 | 55,205 | +0.06(+0.50%) |