Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 15.54 | 15.54 | 14.91 | 15.15 | 55,434 | +0.18(+1.20%) |
Oct 28, 2021 | 15.00 | 15.34 | 14.97 | 14.97 | 48,281 | +0.01(+0.04%) |
Oct 27, 2021 | 15.05 | 15.16 | 14.91 | 14.96 | 57,041 | -0.19(-1.22%) |
Oct 26, 2021 | 15.50 | 15.15 | 104,258 | -0.38(-2.45%) | ||
Oct 25, 2021 | 15.31 | 15.62 | 15.24 | 15.53 | 109,549 | +0.41(+2.71%) |
Oct 22, 2021 | 15.35 | 15.54 | 15.11 | 15.12 | 32,294 | -0.23(-1.50%) |
Oct 21, 2021 | 15.83 | 15.83 | 15.07 | 15.35 | 89,951 | -0.45(-2.85%) |
Oct 20, 2021 | 16.00 | 16.00 | 15.35 | 15.80 | 61,286 | +0.00(+0.00%) |
Oct 19, 2021 | 15.60 | 15.94 | 15.60 | 15.80 | 53,655 | +0.33(+2.13%) |
Oct 18, 2021 | 15.53 | 15.54 | 15.19 | 15.47 | 99,002 | -0.19(-1.21%) |
Oct 15, 2021 | 15.88 | 15.88 | 15.53 | 15.66 | 44,843 | -0.22(-1.39%) |
Oct 14, 2021 | 15.69 | 15.88 | 15.58 | 15.88 | 64,284 | +0.40(+2.58%) |
Oct 13, 2021 | 15.32 | 15.68 | 15.32 | 15.48 | 40,362 | +0.19(+1.24%) |
Oct 12, 2021 | 15.51 | 15.51 | 15.11 | 15.29 | 34,884 | -0.28(-1.80%) |
Oct 11, 2021 | 15.88 | 15.88 | 15.50 | 15.57 | 48,402 | +0.29(+1.90%) |
Oct 08, 2021 | 15.20 | 15.40 | 15.15 | 15.28 | 93,267 | +0.52(+3.52%) |
Oct 07, 2021 | 14.26 | 14.83 | 14.26 | 14.76 | 67,228 | +0.59(+4.16%) |
Oct 06, 2021 | 14.22 | 14.30 | 14.17 | 14.17 | 38,666 | -0.19(-1.32%) |
Oct 05, 2021 | 14.14 | 14.40 | 14.05 | 14.36 | 20,714 | +0.14(+0.98%) |
Oct 04, 2021 | 14.30 | 14.36 | 14.20 | 14.22 | 41,562 | -0.14(-0.97%) |
Oct 01, 2021 | 14.46 | 14.49 | 14.32 | 14.36 | 23,591 | +0.04(+0.28%) |
Sep 30, 2021 | 14.19 | 14.45 | 14.18 | 14.32 | 33,254 | +0.23(+1.63%) |
Sep 29, 2021 | 14.75 | 14.75 | 13.97 | 14.09 | 52,509 | -0.13(-0.91%) |
Sep 28, 2021 | 14.72 | 14.72 | 14.15 | 14.22 | 73,155 | -0.57(-3.85%) |
Sep 27, 2021 | 14.84 | 14.90 | 14.60 | 14.79 | 41,886 | +0.10(+0.68%) |
Sep 24, 2021 | 14.80 | 14.80 | 14.50 | 14.69 | 30,868 | -0.26(-1.74%) |
Sep 23, 2021 | 14.99 | 15.07 | 14.75 | 14.95 | 119,572 | +0.00(+0.00%) |
Sep 22, 2021 | 14.65 | 15.11 | 14.65 | 14.95 | 175,198 | +0.70(+4.91%) |
Sep 21, 2021 | 14.83 | 14.83 | 14.16 | 14.25 | 153,936 | +0.15(+1.06%) |
Sep 20, 2021 | 14.85 | 14.85 | 13.90 | 14.10 | 118,148 | -0.88(-5.87%) |
Sep 17, 2021 | 15.00 | 15.00 | 14.77 | 14.98 | 41,280 | +0.08(+0.54%) |
Sep 16, 2021 | 14.79 | 15.00 | 14.70 | 14.90 | 56,073 | -0.04(-0.27%) |
Sep 15, 2021 | 15.03 | 15.08 | 14.65 | 14.94 | 77,846 | -0.08(-0.53%) |
Sep 14, 2021 | 15.12 | 15.35 | 14.76 | 15.02 | 117,339 | -0.42(-2.72%) |
Sep 13, 2021 | 15.55 | 15.66 | 15.15 | 15.44 | 109,632 | -0.13(-0.83%) |
Sep 10, 2021 | 15.90 | 16.00 | 15.52 | 15.57 | 40,956 | -0.21(-1.33%) |
Sep 09, 2021 | 16.35 | 16.35 | 15.76 | 15.78 | 76,476 | -0.34(-2.11%) |
Sep 08, 2021 | 16.46 | 16.46 | 15.85 | 16.12 | 57,269 | -0.50(-3.01%) |
Sep 07, 2021 | 16.85 | 16.85 | 16.57 | 16.62 | 36,231 | -0.40(-2.35%) |
Sep 03, 2021 | 16.65 | 17.05 | 16.65 | 17.02 | 13,748 | +0.30(+1.78%) |
Sep 02, 2021 | 16.82 | 16.89 | 16.70 | 16.72 | 22,770 | -0.15(-0.87%) |
Sep 01, 2021 | 17.22 | 17.22 | 16.80 | 16.87 | 31,660 | -0.36(-2.09%) |
Aug 31, 2021 | 17.34 | 17.34 | 17.07 | 17.23 | 12,809 | -0.09(-0.52%) |
Aug 30, 2021 | 16.98 | 17.33 | 16.98 | 17.32 | 28,311 | +0.36(+2.12%) |
Aug 27, 2021 | 16.74 | 16.96 | 16.74 | 16.96 | 20,624 | +0.28(+1.68%) |
Aug 26, 2021 | 16.74 | 16.74 | 16.55 | 16.68 | 28,025 | -0.16(-0.95%) |
Aug 25, 2021 | 17.00 | 17.00 | 16.76 | 16.84 | 19,843 | -0.24(-1.41%) |
Aug 24, 2021 | 16.94 | 17.18 | 16.94 | 17.08 | 17,774 | +0.32(+1.91%) |
Aug 23, 2021 | 16.58 | 16.85 | 16.55 | 16.76 | 101,418 | +0.48(+2.95%) |
Aug 20, 2021 | 16.17 | 16.28 | 16.02 | 16.28 | 63,940 | +0.08(+0.49%) |
Aug 19, 2021 | 16.90 | 16.90 | 16.12 | 16.20 | 58,873 | -0.74(-4.37%) |
Aug 18, 2021 | 17.19 | 17.19 | 16.70 | 16.94 | 53,017 | -0.19(-1.10%) |
Aug 17, 2021 | 17.83 | 17.83 | 17.03 | 17.13 | 30,871 | -0.73(-4.10%) |
Aug 16, 2021 | 18.03 | 18.03 | 17.63 | 17.86 | 11,066 | -0.14(-0.78%) |
Aug 13, 2021 | 17.88 | 18.07 | 17.88 | 18.00 | 14,212 | +0.17(+0.95%) |
Aug 12, 2021 | 18.03 | 18.04 | 17.74 | 17.83 | 18,772 | -0.12(-0.67%) |
Aug 11, 2021 | 17.89 | 18.00 | 17.73 | 17.95 | 36,082 | +0.11(+0.64%) |
Aug 10, 2021 | 17.63 | 17.89 | 17.49 | 17.84 | 26,357 | +0.30(+1.68%) |
Aug 09, 2021 | 17.52 | 17.60 | 17.40 | 17.54 | 105,841 | -0.06(-0.34%) |
Aug 06, 2021 | 17.85 | 17.86 | 17.55 | 17.60 | 26,163 | -0.25(-1.40%) |
Aug 05, 2021 | 17.95 | 18.01 | 17.75 | 17.85 | 23,239 | -0.12(-0.70%) |
Aug 04, 2021 | 18.07 | 18.20 | 17.95 | 17.98 | 18,663 | -0.01(-0.08%) |
Aug 03, 2021 | 18.25 | 18.25 | 17.95 | 17.99 | 21,073 | -0.21(-1.15%) |