Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 12.64 | 12.64 | 12.32 | 12.33 | 148,722 | -0.22(-1.73%) |
Oct 28, 2021 | 12.80 | 12.90 | 12.55 | 12.55 | 119,969 | -0.47(-3.61%) |
Oct 27, 2021 | 13.09 | 13.26 | 12.89 | 13.02 | 10,961 | +0.04(+0.31%) |
Oct 26, 2021 | 13.31 | 12.98 | 158,377 | -0.49(-3.66%) | ||
Oct 25, 2021 | 13.16 | 13.56 | 13.07 | 13.47 | 84,427 | +0.50(+3.84%) |
Oct 22, 2021 | 12.93 | 13.10 | 12.18 | 12.97 | 386,590 | -0.21(-1.58%) |
Oct 21, 2021 | 13.58 | 13.67 | 12.96 | 13.18 | 97,613 | -0.73(-5.27%) |
Oct 20, 2021 | 14.04 | 14.14 | 13.89 | 13.91 | 20,409 | +0.01(+0.07%) |
Oct 19, 2021 | 14.23 | 14.38 | 13.85 | 13.91 | 54,485 | -0.83(-5.65%) |
Oct 18, 2021 | 14.52 | 14.77 | 14.46 | 14.74 | 53,644 | -0.18(-1.21%) |
Oct 15, 2021 | 14.66 | 14.95 | 14.66 | 14.92 | 137,400 | +0.37(+2.55%) |
Oct 14, 2021 | 14.61 | 14.63 | 14.43 | 14.55 | 11,471 | -0.08(-0.56%) |
Oct 13, 2021 | 14.37 | 14.63 | 14.36 | 14.63 | 45,488 | +0.53(+3.79%) |
Oct 12, 2021 | 14.25 | 14.34 | 14.09 | 14.10 | 11,001 | -0.08(-0.57%) |
Oct 11, 2021 | 14.38 | 14.46 | 14.16 | 14.18 | 57,647 | -0.26(-1.78%) |
Oct 08, 2021 | 14.29 | 14.48 | 14.20 | 14.43 | 14,543 | +0.38(+2.73%) |
Oct 07, 2021 | 14.01 | 14.15 | 13.92 | 14.05 | 43,472 | +0.03(+0.19%) |
Oct 06, 2021 | 13.73 | 14.03 | 13.62 | 14.02 | 32,174 | -0.10(-0.68%) |
Oct 05, 2021 | 14.38 | 14.38 | 14.12 | 14.12 | 16,290 | -0.26(-1.78%) |
Oct 04, 2021 | 14.88 | 14.88 | 14.37 | 14.38 | 35,911 | -0.62(-4.10%) |
Oct 01, 2021 | 14.71 | 15.04 | 14.68 | 14.99 | 33,035 | +0.54(+3.76%) |
Sep 30, 2021 | 14.64 | 14.68 | 14.39 | 14.45 | 111,635 | -0.04(-0.27%) |
Sep 29, 2021 | 14.51 | 14.63 | 14.39 | 14.49 | 30,278 | +0.09(+0.59%) |
Sep 28, 2021 | 14.86 | 14.86 | 14.38 | 14.40 | 25,515 | -0.75(-4.96%) |
Sep 27, 2021 | 15.15 | 15.21 | 14.91 | 15.15 | 17,108 | -0.01(-0.06%) |
Sep 24, 2021 | 15.06 | 15.18 | 15.01 | 15.16 | 27,879 | -0.15(-0.97%) |
Sep 23, 2021 | 15.30 | 15.53 | 15.30 | 15.31 | 10,540 | +0.05(+0.32%) |
Sep 22, 2021 | 15.11 | 15.31 | 15.07 | 15.26 | 30,827 | +0.29(+1.93%) |
Sep 21, 2021 | 14.71 | 14.99 | 14.58 | 14.97 | 21,062 | +0.44(+3.05%) |
Sep 20, 2021 | 14.63 | 14.81 | 14.35 | 14.53 | 139,584 | -0.56(-3.72%) |
Sep 17, 2021 | 15.07 | 15.09 | 14.87 | 15.09 | 43,712 | -0.21(-1.36%) |
Sep 16, 2021 | 15.28 | 15.44 | 15.22 | 15.30 | 33,866 | -0.17(-1.11%) |
Sep 15, 2021 | 15.43 | 15.47 | 15.23 | 15.47 | 15,490 | +0.06(+0.37%) |
Sep 14, 2021 | 15.71 | 15.71 | 15.38 | 15.41 | 21,286 | -0.17(-1.12%) |
Sep 13, 2021 | 15.40 | 15.59 | 15.23 | 15.59 | 70,572 | +0.57(+3.79%) |
Sep 10, 2021 | 15.45 | 15.46 | 14.98 | 15.02 | 33,487 | -0.16(-1.04%) |
Sep 09, 2021 | 14.66 | 15.23 | 14.47 | 15.18 | 230,439 | +0.63(+4.32%) |
Sep 08, 2021 | 15.33 | 15.33 | 14.55 | 14.55 | 51,136 | -1.00(-6.46%) |
Sep 07, 2021 | 15.52 | 15.81 | 15.43 | 15.55 | 56,820 | +0.20(+1.33%) |
Sep 03, 2021 | 15.50 | 15.50 | 15.25 | 15.35 | 30,422 | -0.09(-0.56%) |
Sep 02, 2021 | 15.57 | 15.80 | 15.39 | 15.43 | 28,344 | -0.31(-1.95%) |
Sep 01, 2021 | 15.73 | 15.94 | 15.71 | 15.74 | 14,645 | +0.06(+0.40%) |
Aug 31, 2021 | 16.05 | 16.15 | 15.65 | 15.68 | 20,710 | -0.21(-1.31%) |
Aug 30, 2021 | 15.91 | 15.98 | 15.81 | 15.89 | 17,055 | -0.11(-0.71%) |
Aug 27, 2021 | 15.71 | 16.02 | 15.71 | 16.00 | 39,061 | +0.38(+2.42%) |
Aug 26, 2021 | 15.91 | 16.02 | 15.56 | 15.62 | 20,056 | -0.43(-2.66%) |
Aug 25, 2021 | 15.81 | 16.05 | 15.76 | 16.05 | 27,428 | +0.20(+1.26%) |
Aug 24, 2021 | 15.42 | 15.86 | 15.42 | 15.85 | 192,102 | +0.77(+5.10%) |
Aug 23, 2021 | 15.14 | 15.14 | 15.00 | 15.08 | 33,101 | +0.03(+0.18%) |
Aug 20, 2021 | 14.52 | 15.13 | 14.52 | 15.05 | 57,110 | +0.33(+2.27%) |
Aug 19, 2021 | 14.19 | 14.73 | 14.19 | 14.72 | 33,062 | +0.09(+0.62%) |
Aug 18, 2021 | 14.83 | 14.83 | 14.46 | 14.63 | 51,075 | -0.13(-0.86%) |
Aug 17, 2021 | 14.65 | 14.89 | 14.45 | 14.76 | 45,766 | -0.28(-1.87%) |
Aug 16, 2021 | 15.44 | 15.44 | 14.96 | 15.04 | 177,767 | -0.53(-3.43%) |
Aug 13, 2021 | 15.75 | 15.75 | 15.50 | 15.57 | 23,501 | -0.11(-0.69%) |
Aug 12, 2021 | 15.72 | 15.87 | 15.65 | 15.68 | 6,408 | -0.25(-1.59%) |
Aug 11, 2021 | 16.11 | 16.11 | 15.83 | 15.93 | 14,483 | -0.19(-1.18%) |
Aug 10, 2021 | 16.18 | 16.19 | 16.09 | 16.12 | 4,006 | +0.08(+0.51%) |
Aug 09, 2021 | 16.04 | 16.21 | 15.85 | 16.04 | 27,250 | -0.04(-0.23%) |
Aug 06, 2021 | 16.10 | 16.12 | 15.91 | 16.08 | 33,430 | +0.07(+0.45%) |
Aug 05, 2021 | 16.56 | 16.63 | 15.98 | 16.00 | 25,514 | -0.25(-1.56%) |
Aug 04, 2021 | 16.35 | 16.36 | 15.95 | 16.26 | 20,017 | -0.12(-0.72%) |
Aug 03, 2021 | 16.14 | 16.41 | 15.80 | 16.37 | 192,215 | -0.14(-0.82%) |