Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 13.93 | 13.93 | 13.41 | 13.44 | 22,921 | -0.18(-1.30%) |
Oct 28, 2021 | 13.95 | 14.09 | 13.55 | 13.61 | 54,061 | -0.35(-2.54%) |
Oct 27, 2021 | 13.67 | 13.97 | 13.43 | 13.97 | 89,660 | +0.27(+1.98%) |
Oct 26, 2021 | 13.14 | 13.70 | 64,561 | +0.22(+1.66%) | ||
Oct 25, 2021 | 13.63 | 13.89 | 13.39 | 13.47 | 54,224 | -0.11(-0.82%) |
Oct 22, 2021 | 13.28 | 13.75 | 13.09 | 13.58 | 81,167 | +0.84(+6.59%) |
Oct 21, 2021 | 13.09 | 13.15 | 12.65 | 12.74 | 51,248 | -0.23(-1.80%) |
Oct 20, 2021 | 12.83 | 13.04 | 12.64 | 12.98 | 37,516 | +0.16(+1.24%) |
Oct 19, 2021 | 13.06 | 13.14 | 12.75 | 12.82 | 34,404 | -0.32(-2.41%) |
Oct 18, 2021 | 13.58 | 13.61 | 13.14 | 13.14 | 35,718 | -0.31(-2.29%) |
Oct 15, 2021 | 13.41 | 13.64 | 13.35 | 13.44 | 30,952 | -0.17(-1.26%) |
Oct 14, 2021 | 13.79 | 13.79 | 13.43 | 13.62 | 31,532 | -0.58(-4.11%) |
Oct 13, 2021 | 14.53 | 14.68 | 14.19 | 14.20 | 28,254 | -0.67(-4.52%) |
Oct 12, 2021 | 14.97 | 15.17 | 14.77 | 14.87 | 26,775 | -0.21(-1.42%) |
Oct 11, 2021 | 14.87 | 15.09 | 14.52 | 15.09 | 42,389 | +0.44(+2.99%) |
Oct 08, 2021 | 14.11 | 14.67 | 14.08 | 14.65 | 62,361 | +0.31(+2.15%) |
Oct 07, 2021 | 14.39 | 14.39 | 13.95 | 14.34 | 91,705 | -0.50(-3.39%) |
Oct 06, 2021 | 15.76 | 15.91 | 14.84 | 14.84 | 88,492 | -0.49(-3.17%) |
Oct 05, 2021 | 15.95 | 15.95 | 15.05 | 15.33 | 53,324 | -0.68(-4.25%) |
Oct 04, 2021 | 14.97 | 16.37 | 14.97 | 16.01 | 99,594 | +1.33(+9.06%) |
Oct 01, 2021 | 14.98 | 15.39 | 14.61 | 14.68 | 43,072 | -0.55(-3.59%) |
Sep 30, 2021 | 15.24 | 15.34 | 14.85 | 15.23 | 43,005 | -0.13(-0.85%) |
Sep 29, 2021 | 14.77 | 15.40 | 14.52 | 15.36 | 77,374 | +0.46(+3.07%) |
Sep 28, 2021 | 14.13 | 14.99 | 14.13 | 14.90 | 117,238 | +1.36(+10.06%) |
Sep 27, 2021 | 13.44 | 13.79 | 13.41 | 13.54 | 14,702 | +0.37(+2.83%) |
Sep 24, 2021 | 13.60 | 13.63 | 13.16 | 13.16 | 12,882 | -0.18(-1.33%) |
Sep 23, 2021 | 13.62 | 13.84 | 13.30 | 13.34 | 36,016 | -0.54(-3.90%) |
Sep 22, 2021 | 14.12 | 14.28 | 13.72 | 13.88 | 63,997 | -0.34(-2.36%) |
Sep 21, 2021 | 14.05 | 14.34 | 13.96 | 14.22 | 118,717 | -0.11(-0.78%) |
Sep 20, 2021 | 14.44 | 14.90 | 14.00 | 14.33 | 94,065 | +0.88(+6.52%) |
Sep 17, 2021 | 13.27 | 13.65 | 13.27 | 13.45 | 58,363 | +0.19(+1.41%) |
Sep 16, 2021 | 13.49 | 13.68 | 13.20 | 13.27 | 65,822 | -0.18(-1.32%) |
Sep 15, 2021 | 13.67 | 14.00 | 13.39 | 13.44 | 596,213 | -0.32(-2.30%) |
Sep 14, 2021 | 13.46 | 13.85 | 13.40 | 13.76 | 137,505 | +0.14(+1.03%) |
Sep 13, 2021 | 13.16 | 14.00 | 13.16 | 13.62 | 528,424 | +0.22(+1.67%) |
Sep 10, 2021 | 12.86 | 13.42 | 12.86 | 13.40 | 44,787 | +0.35(+2.64%) |
Sep 09, 2021 | 13.01 | 13.07 | 12.80 | 13.05 | 14,572 | +0.02(+0.14%) |
Sep 08, 2021 | 12.85 | 13.16 | 12.74 | 13.03 | 57,099 | +0.38(+3.02%) |
Sep 07, 2021 | 12.68 | 12.82 | 12.60 | 12.65 | 57,554 | -0.07(-0.51%) |
Sep 03, 2021 | 13.01 | 13.02 | 12.68 | 12.72 | 23,075 | -0.25(-1.94%) |
Sep 02, 2021 | 12.94 | 13.02 | 12.79 | 12.97 | 12,042 | +0.03(+0.22%) |
Sep 01, 2021 | 12.95 | 12.96 | 12.65 | 12.94 | 31,026 | -0.16(-1.21%) |
Aug 31, 2021 | 13.16 | 13.30 | 13.01 | 13.10 | 41,212 | +0.18(+1.38%) |
Aug 30, 2021 | 13.32 | 13.36 | 12.86 | 12.92 | 39,096 | -0.40(-2.97%) |
Aug 27, 2021 | 13.82 | 13.82 | 13.28 | 13.32 | 28,158 | -0.57(-4.08%) |
Aug 26, 2021 | 13.76 | 13.91 | 13.46 | 13.88 | 21,814 | +0.08(+0.61%) |
Aug 25, 2021 | 13.96 | 13.96 | 13.79 | 13.80 | 26,712 | -0.15(-1.07%) |
Aug 24, 2021 | 14.11 | 14.11 | 13.93 | 13.95 | 33,797 | -0.38(-2.67%) |
Aug 23, 2021 | 14.78 | 14.81 | 14.25 | 14.33 | 41,256 | -0.68(-4.54%) |
Aug 20, 2021 | 15.53 | 15.53 | 15.01 | 15.01 | 29,869 | -0.51(-3.28%) |
Aug 19, 2021 | 16.03 | 16.04 | 15.20 | 15.52 | 43,773 | -0.05(-0.32%) |
Aug 18, 2021 | 15.36 | 15.57 | 15.02 | 15.57 | 57,245 | +0.22(+1.46%) |
Aug 17, 2021 | 15.18 | 15.62 | 15.12 | 15.35 | 105,784 | +0.49(+3.33%) |
Aug 16, 2021 | 14.81 | 15.40 | 14.66 | 14.85 | 60,428 | +0.29(+1.99%) |
Aug 13, 2021 | 14.53 | 14.70 | 14.51 | 14.56 | 20,772 | -0.05(-0.32%) |
Aug 12, 2021 | 14.93 | 15.01 | 14.59 | 14.61 | 36,870 | -0.22(-1.51%) |
Aug 11, 2021 | 14.63 | 15.19 | 14.63 | 14.84 | 39,655 | +0.01(+0.06%) |
Aug 10, 2021 | 14.23 | 14.87 | 14.14 | 14.83 | 34,844 | +0.44(+3.05%) |
Aug 09, 2021 | 14.42 | 14.69 | 14.36 | 14.39 | 8,392 | -0.04(-0.26%) |
Aug 06, 2021 | 14.14 | 14.59 | 14.13 | 14.42 | 31,380 | +0.43(+3.07%) |
Aug 05, 2021 | 14.45 | 14.46 | 13.94 | 14.00 | 20,314 | -0.25(-1.77%) |
Aug 04, 2021 | 14.62 | 14.71 | 14.22 | 14.25 | 17,553 | -0.21(-1.48%) |
Aug 03, 2021 | 14.52 | 14.97 | 14.41 | 14.46 | 54,332 | -0.14(-0.96%) |