Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 14.61 | 14.70 | 14.27 | 14.29 | 139,172 | -0.53(-3.59%) |
Oct 28, 2021 | 14.85 | 14.91 | 14.56 | 14.82 | 145,991 | +0.03(+0.20%) |
Oct 27, 2021 | 14.69 | 14.91 | 14.66 | 14.80 | 81,677 | +0.03(+0.20%) |
Oct 26, 2021 | 14.82 | 14.72 | 14.77 | 164,447 | -0.01(-0.05%) | |
Oct 25, 2021 | 14.71 | 15.02 | 14.71 | 14.77 | 124,493 | +0.11(+0.74%) |
Oct 22, 2021 | 14.93 | 15.01 | 14.63 | 14.66 | 157,971 | -0.13(-0.89%) |
Oct 21, 2021 | 14.91 | 15.00 | 14.64 | 14.80 | 146,691 | -0.05(-0.34%) |
Oct 20, 2021 | 14.62 | 14.90 | 14.57 | 14.85 | 88,510 | +0.32(+2.20%) |
Oct 19, 2021 | 14.45 | 14.74 | 14.11 | 14.53 | 127,802 | +0.15(+1.06%) |
Oct 18, 2021 | 14.31 | 14.54 | 14.31 | 14.37 | 60,375 | +0.06(+0.41%) |
Oct 15, 2021 | 14.77 | 14.83 | 14.25 | 14.31 | 96,348 | -0.29(-1.99%) |
Oct 14, 2021 | 14.67 | 14.88 | 14.52 | 14.61 | 97,882 | +0.01(+0.05%) |
Oct 13, 2021 | 14.59 | 14.73 | 14.45 | 14.60 | 113,682 | -0.08(-0.55%) |
Oct 12, 2021 | 14.88 | 15.04 | 14.68 | 14.68 | 68,079 | -0.24(-1.61%) |
Oct 11, 2021 | 15.09 | 15.20 | 14.92 | 14.92 | 98,853 | -0.09(-0.58%) |
Oct 08, 2021 | 14.77 | 15.07 | 14.66 | 15.01 | 93,296 | +0.29(+1.98%) |
Oct 07, 2021 | 14.74 | 14.77 | 14.63 | 14.72 | 89,288 | -0.07(-0.49%) |
Oct 06, 2021 | 14.74 | 14.90 | 14.61 | 14.79 | 101,085 | -0.22(-1.45%) |
Oct 05, 2021 | 14.74 | 15.14 | 14.64 | 15.01 | 135,593 | +0.31(+2.13%) |
Oct 04, 2021 | 14.33 | 14.69 | 14.14 | 14.69 | 123,298 | +0.57(+4.02%) |
Oct 01, 2021 | 14.02 | 14.34 | 13.90 | 14.13 | 127,303 | +0.17(+1.25%) |
Sep 30, 2021 | 13.82 | 13.95 | 13.62 | 13.95 | 64,549 | +0.13(+0.95%) |
Sep 29, 2021 | 13.78 | 13.83 | 13.65 | 13.82 | 66,617 | +0.12(+0.90%) |
Sep 28, 2021 | 13.61 | 13.83 | 13.28 | 13.70 | 145,892 | +0.19(+1.40%) |
Sep 27, 2021 | 13.22 | 13.62 | 13.18 | 13.51 | 164,934 | +0.41(+3.11%) |
Sep 24, 2021 | 13.11 | 13.27 | 13.03 | 13.10 | 271,821 | +0.15(+1.12%) |
Sep 23, 2021 | 12.68 | 13.14 | 12.67 | 12.95 | 245,797 | +0.39(+3.13%) |
Sep 22, 2021 | 12.53 | 12.74 | 12.52 | 12.56 | 82,355 | +0.17(+1.41%) |
Sep 21, 2021 | 12.47 | 12.52 | 12.38 | 12.39 | 45,634 | -0.13(-1.05%) |
Sep 20, 2021 | 12.39 | 12.74 | 12.38 | 12.52 | 91,285 | -0.01(-0.12%) |
Sep 17, 2021 | 12.64 | 12.76 | 12.48 | 12.53 | 246,111 | -0.17(-1.32%) |
Sep 16, 2021 | 12.49 | 12.79 | 12.45 | 12.70 | 66,757 | +0.19(+1.51%) |
Sep 15, 2021 | 12.37 | 12.66 | 12.34 | 12.51 | 107,956 | +0.20(+1.66%) |
Sep 14, 2021 | 12.36 | 12.45 | 12.16 | 12.31 | 98,796 | -0.05(-0.41%) |
Sep 13, 2021 | 12.49 | 12.59 | 12.24 | 12.36 | 91,198 | -0.09(-0.76%) |
Sep 10, 2021 | 12.47 | 12.64 | 12.36 | 12.45 | 191,830 | +0.03(+0.23%) |
Sep 09, 2021 | 12.25 | 12.63 | 12.25 | 12.42 | 50,107 | +0.06(+0.47%) |
Sep 08, 2021 | 12.62 | 12.66 | 12.25 | 12.36 | 72,998 | -0.20(-1.62%) |
Sep 07, 2021 | 12.60 | 12.60 | 12.28 | 12.57 | 169,367 | +0.45(+3.72%) |
Sep 03, 2021 | 12.22 | 12.48 | 12.04 | 12.12 | 203,324 | +0.07(+0.54%) |
Sep 02, 2021 | 12.14 | 12.27 | 12.05 | 12.05 | 68,683 | -0.11(-0.90%) |
Sep 01, 2021 | 12.24 | 12.24 | 12.10 | 12.16 | 41,476 | +0.08(+0.66%) |
Aug 31, 2021 | 12.09 | 12.23 | 12.06 | 12.08 | 46,720 | +0.04(+0.30%) |
Aug 30, 2021 | 12.11 | 12.26 | 12.01 | 12.04 | 144,790 | +0.22(+1.85%) |
Aug 27, 2021 | 11.52 | 11.95 | 11.52 | 11.83 | 26,426 | +0.32(+2.78%) |
Aug 26, 2021 | 11.73 | 11.73 | 11.41 | 11.51 | 40,888 | -0.23(-1.92%) |
Aug 25, 2021 | 11.74 | 11.88 | 11.64 | 11.73 | 50,762 | -0.03(-0.25%) |
Aug 24, 2021 | 11.72 | 11.84 | 11.59 | 11.76 | 47,961 | +0.06(+0.50%) |
Aug 23, 2021 | 11.90 | 11.90 | 11.65 | 11.70 | 51,037 | +0.07(+0.63%) |
Aug 20, 2021 | 11.64 | 11.79 | 11.55 | 11.63 | 41,425 | +0.01(+0.13%) |
Aug 19, 2021 | 11.51 | 11.79 | 11.28 | 11.62 | 96,082 | +0.04(+0.38%) |
Aug 18, 2021 | 11.83 | 11.87 | 11.52 | 11.57 | 61,719 | -0.17(-1.43%) |
Aug 17, 2021 | 11.69 | 11.94 | 11.69 | 11.74 | 40,077 | +0.01(+0.12%) |
Aug 16, 2021 | 11.84 | 11.97 | 11.72 | 11.72 | 36,024 | -0.11(-0.92%) |
Aug 13, 2021 | 11.64 | 11.97 | 11.63 | 11.83 | 95,926 | -0.16(-1.33%) |
Aug 12, 2021 | 12.07 | 12.29 | 11.89 | 11.99 | 55,791 | +0.07(+0.61%) |
Aug 11, 2021 | 11.80 | 11.99 | 11.51 | 11.92 | 61,399 | +0.14(+1.17%) |
Aug 10, 2021 | 11.64 | 12.02 | 11.56 | 11.78 | 63,043 | +0.23(+2.02%) |
Aug 09, 2021 | 11.63 | 11.90 | 11.48 | 11.55 | 93,727 | -0.12(-1.00%) |
Aug 06, 2021 | 11.78 | 11.91 | 11.64 | 11.67 | 77,975 | -0.03(-0.25%) |
Aug 05, 2021 | 11.68 | 11.78 | 11.62 | 11.70 | 38,773 | +0.12(+1.01%) |
Aug 04, 2021 | 11.64 | 11.79 | 11.57 | 11.58 | 67,034 | -0.21(-1.79%) |
Aug 03, 2021 | 11.64 | 11.94 | 11.64 | 11.79 | 55,273 | -0.05(-0.43%) |