Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 16.57 | 16.63 | 16.42 | 16.56 | 255,887 | -0.09(-0.52%) |
Oct 28, 2021 | 16.65 | 16.69 | 16.57 | 16.65 | 328,137 | +0.16(+0.95%) |
Oct 27, 2021 | 16.65 | 16.67 | 16.49 | 16.49 | 90,712 | -0.32(-1.91%) |
Oct 26, 2021 | 16.85 | 16.82 | 123,713 | -0.02(-0.14%) | ||
Oct 25, 2021 | 16.90 | 16.90 | 16.79 | 16.84 | 136,993 | +0.12(+0.70%) |
Oct 22, 2021 | 16.79 | 16.85 | 16.63 | 16.72 | 120,387 | +0.04(+0.23%) |
Oct 21, 2021 | 16.82 | 16.82 | 16.63 | 16.68 | 89,802 | -0.39(-2.30%) |
Oct 20, 2021 | 16.86 | 17.08 | 16.83 | 17.07 | 80,553 | +0.14(+0.83%) |
Oct 19, 2021 | 16.93 | 16.96 | 16.82 | 16.93 | 39,880 | +0.19(+1.12%) |
Oct 18, 2021 | 16.93 | 16.93 | 16.75 | 16.75 | 438,385 | -0.13(-0.74%) |
Oct 15, 2021 | 16.84 | 16.91 | 16.80 | 16.87 | 111,862 | +0.18(+1.08%) |
Oct 14, 2021 | 16.66 | 16.74 | 16.63 | 16.69 | 150,272 | +0.18(+1.09%) |
Oct 13, 2021 | 16.39 | 16.55 | 16.39 | 16.51 | 1,163,870 | +0.12(+0.72%) |
Oct 12, 2021 | 16.49 | 16.55 | 16.39 | 16.39 | 42,830 | -0.02(-0.14%) |
Oct 11, 2021 | 16.46 | 16.56 | 16.17 | 16.42 | 161,159 | +0.07(+0.43%) |
Oct 08, 2021 | 16.35 | 16.69 | 15.48 | 16.35 | 342,971 | +0.03(+0.15%) |
Oct 07, 2021 | 16.19 | 16.32 | 16.13 | 16.32 | 103,669 | +0.14(+0.88%) |
Oct 06, 2021 | 16.20 | 16.20 | 16.11 | 16.18 | 170,067 | -0.11(-0.70%) |
Oct 05, 2021 | 16.19 | 16.30 | 16.14 | 16.29 | 253,480 | +0.09(+0.53%) |
Oct 04, 2021 | 16.11 | 16.24 | 16.11 | 16.21 | 206,852 | +0.22(+1.39%) |
Oct 01, 2021 | 15.96 | 16.06 | 15.91 | 15.98 | 384,556 | +0.06(+0.36%) |
Sep 30, 2021 | 15.81 | 15.98 | 15.81 | 15.93 | 57,573 | +0.03(+0.18%) |
Sep 29, 2021 | 15.91 | 15.91 | 15.81 | 15.90 | 24,175 | +0.00(+0.00%) |
Sep 28, 2021 | 16.00 | 16.04 | 15.88 | 15.90 | 93,636 | -0.12(-0.76%) |
Sep 27, 2021 | 15.96 | 16.02 | 15.93 | 16.02 | 64,830 | +0.16(+1.04%) |
Sep 24, 2021 | 15.78 | 15.92 | 15.73 | 15.86 | 89,295 | -0.01(-0.09%) |
Sep 23, 2021 | 15.76 | 15.88 | 15.76 | 15.87 | 22,200 | +0.10(+0.64%) |
Sep 22, 2021 | 15.68 | 15.83 | 15.68 | 15.77 | 18,838 | +0.27(+1.75%) |
Sep 21, 2021 | 15.43 | 15.56 | 15.43 | 15.50 | 49,985 | +0.01(+0.05%) |
Sep 20, 2021 | 15.56 | 15.58 | 15.46 | 15.49 | 21,716 | -0.16(-1.05%) |
Sep 17, 2021 | 15.76 | 15.78 | 15.64 | 15.66 | 42,095 | -0.06(-0.41%) |
Sep 16, 2021 | 15.80 | 15.80 | 15.70 | 15.72 | 25,073 | -0.24(-1.48%) |
Sep 15, 2021 | 15.91 | 16.01 | 15.91 | 15.96 | 80,794 | +0.18(+1.13%) |
Sep 14, 2021 | 15.79 | 15.81 | 15.73 | 15.78 | 164,031 | +0.04(+0.23%) |
Sep 13, 2021 | 15.77 | 15.81 | 15.72 | 15.74 | 34,933 | -0.01(-0.09%) |
Sep 10, 2021 | 15.83 | 15.85 | 15.76 | 15.76 | 28,730 | +0.06(+0.36%) |
Sep 09, 2021 | 15.63 | 15.77 | 15.63 | 15.70 | 37,603 | +0.00(+0.00%) |
Sep 08, 2021 | 15.73 | 15.76 | 15.69 | 15.70 | 38,943 | -0.05(-0.32%) |
Sep 07, 2021 | 15.82 | 15.84 | 15.72 | 15.75 | 66,149 | -0.14(-0.90%) |
Sep 03, 2021 | 15.85 | 15.93 | 15.85 | 15.89 | 25,904 | +0.13(+0.82%) |
Sep 02, 2021 | 15.81 | 15.85 | 15.76 | 15.76 | 7,332 | +0.06(+0.36%) |
Sep 01, 2021 | 15.72 | 15.77 | 15.68 | 15.71 | 113,525 | -0.02(-0.14%) |
Aug 31, 2021 | 15.85 | 15.88 | 15.73 | 15.73 | 57,864 | -0.13(-0.81%) |
Aug 30, 2021 | 15.85 | 15.86 | 15.76 | 15.86 | 254,719 | +0.07(+0.45%) |
Aug 27, 2021 | 15.68 | 15.83 | 15.68 | 15.78 | 34,624 | +0.14(+0.87%) |
Aug 26, 2021 | 15.63 | 15.71 | 15.60 | 15.65 | 75,606 | -0.10(-0.63%) |
Aug 25, 2021 | 15.68 | 15.76 | 15.66 | 15.75 | 327,944 | +0.08(+0.50%) |
Aug 24, 2021 | 15.62 | 15.69 | 15.62 | 15.67 | 21,969 | +0.24(+1.53%) |
Aug 23, 2021 | 15.36 | 15.45 | 15.36 | 15.43 | 29,936 | +0.36(+2.42%) |
Aug 20, 2021 | 15.18 | 15.23 | 15.07 | 15.07 | 50,990 | -0.16(-1.08%) |
Aug 19, 2021 | 15.26 | 15.30 | 15.18 | 15.23 | 638,557 | -0.20(-1.30%) |
Aug 18, 2021 | 15.59 | 15.59 | 15.43 | 15.43 | 33,622 | -0.14(-0.92%) |
Aug 17, 2021 | 15.67 | 15.70 | 15.54 | 15.58 | 24,833 | -0.15(-0.98%) |
Aug 16, 2021 | 15.65 | 15.74 | 15.61 | 15.73 | 61,684 | -0.01(-0.07%) |
Aug 13, 2021 | 15.73 | 15.81 | 15.71 | 15.74 | 31,061 | +0.05(+0.34%) |
Aug 12, 2021 | 15.65 | 15.76 | 15.60 | 15.69 | 59,094 | +0.01(+0.07%) |
Aug 11, 2021 | 15.58 | 15.71 | 15.56 | 15.68 | 60,646 | +0.15(+0.97%) |
Aug 10, 2021 | 15.44 | 15.60 | 15.44 | 15.53 | 120,450 | +0.11(+0.69%) |
Aug 09, 2021 | 15.43 | 15.45 | 15.33 | 15.42 | 70,640 | -0.21(-1.33%) |
Aug 06, 2021 | 15.72 | 15.72 | 15.60 | 15.63 | 49,363 | -0.12(-0.77%) |
Aug 05, 2021 | 15.74 | 15.76 | 15.69 | 15.75 | 22,466 | +0.07(+0.46%) |
Aug 04, 2021 | 15.84 | 15.84 | 15.64 | 15.68 | 30,809 | -0.15(-0.95%) |
Aug 03, 2021 | 15.77 | 15.83 | 15.76 | 15.83 | 30,474 | -0.08(-0.49%) |