Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 14.46 | 14.46 | 14.04 | 14.09 | 153,854 | -0.38(-2.63%) |
Oct 28, 2021 | 14.21 | 14.48 | 14.21 | 14.47 | 183,910 | +0.20(+1.37%) |
Oct 27, 2021 | 14.77 | 14.87 | 14.21 | 14.28 | 134,227 | -0.68(-4.57%) |
Oct 26, 2021 | 15.02 | 14.96 | 207,276 | +0.07(+0.46%) | ||
Oct 25, 2021 | 14.89 | 15.04 | 14.80 | 14.89 | 135,035 | +0.20(+1.33%) |
Oct 22, 2021 | 14.65 | 14.74 | 14.49 | 14.70 | 143,395 | +0.04(+0.27%) |
Oct 21, 2021 | 14.94 | 14.97 | 14.50 | 14.66 | 98,937 | -0.42(-2.78%) |
Oct 20, 2021 | 15.04 | 15.08 | 14.81 | 15.08 | 101,985 | -0.06(-0.39%) |
Oct 19, 2021 | 15.13 | 15.20 | 14.84 | 15.14 | 150,141 | +0.08(+0.52%) |
Oct 18, 2021 | 15.13 | 15.29 | 14.93 | 15.06 | 148,228 | +0.06(+0.39%) |
Oct 15, 2021 | 14.98 | 15.19 | 14.98 | 15.00 | 138,536 | +0.17(+1.12%) |
Oct 14, 2021 | 14.78 | 14.86 | 14.64 | 14.83 | 145,001 | +0.23(+1.60%) |
Oct 13, 2021 | 14.39 | 14.65 | 14.19 | 14.60 | 102,611 | +0.12(+0.81%) |
Oct 12, 2021 | 14.40 | 14.65 | 14.31 | 14.48 | 155,973 | +0.04(+0.27%) |
Oct 11, 2021 | 14.60 | 14.87 | 14.43 | 14.44 | 197,066 | +0.10(+0.68%) |
Oct 08, 2021 | 14.15 | 14.47 | 14.15 | 14.34 | 310,475 | +0.35(+2.51%) |
Oct 07, 2021 | 13.73 | 14.09 | 13.69 | 13.99 | 136,834 | +0.34(+2.50%) |
Oct 06, 2021 | 13.87 | 13.98 | 13.42 | 13.65 | 98,675 | -0.51(-3.59%) |
Oct 05, 2021 | 14.37 | 14.46 | 13.97 | 14.16 | 104,433 | -0.01(-0.07%) |
Oct 04, 2021 | 14.08 | 14.33 | 14.01 | 14.17 | 209,846 | +0.36(+2.62%) |
Oct 01, 2021 | 13.48 | 13.93 | 13.38 | 13.81 | 254,405 | +0.44(+3.29%) |
Sep 30, 2021 | 13.47 | 13.56 | 13.22 | 13.37 | 367,783 | -0.16(-1.16%) |
Sep 29, 2021 | 13.66 | 13.69 | 13.43 | 13.52 | 306,219 | -0.13(-0.93%) |
Sep 28, 2021 | 13.79 | 14.17 | 13.63 | 13.65 | 201,308 | +0.04(+0.29%) |
Sep 27, 2021 | 13.26 | 13.73 | 13.26 | 13.61 | 254,794 | +0.63(+4.89%) |
Sep 24, 2021 | 12.84 | 13.08 | 12.77 | 12.98 | 101,020 | +0.05(+0.40%) |
Sep 23, 2021 | 12.46 | 13.00 | 12.40 | 12.93 | 122,168 | +0.58(+4.74%) |
Sep 22, 2021 | 12.45 | 12.70 | 12.33 | 12.34 | 163,133 | +0.13(+1.04%) |
Sep 21, 2021 | 12.42 | 12.42 | 12.01 | 12.21 | 99,674 | -0.03(-0.24%) |
Sep 20, 2021 | 12.28 | 12.44 | 11.99 | 12.24 | 385,758 | -0.48(-3.75%) |
Sep 17, 2021 | 12.93 | 13.08 | 12.66 | 12.72 | 106,660 | -0.28(-2.17%) |
Sep 16, 2021 | 13.22 | 13.22 | 12.86 | 13.00 | 94,640 | -0.25(-1.91%) |
Sep 15, 2021 | 12.92 | 13.39 | 12.92 | 13.26 | 214,718 | +0.53(+4.13%) |
Sep 14, 2021 | 13.19 | 13.19 | 12.68 | 12.73 | 194,132 | -0.26(-2.02%) |
Sep 13, 2021 | 12.61 | 13.10 | 12.61 | 12.99 | 105,474 | +0.58(+4.63%) |
Sep 10, 2021 | 12.55 | 12.61 | 12.32 | 12.42 | 89,924 | +0.07(+0.55%) |
Sep 09, 2021 | 12.23 | 12.59 | 12.14 | 12.35 | 335,796 | +0.05(+0.40%) |
Sep 08, 2021 | 12.80 | 12.84 | 12.27 | 12.30 | 285,806 | -0.45(-3.52%) |
Sep 07, 2021 | 12.66 | 12.95 | 12.58 | 12.75 | 78,015 | -0.03(-0.23%) |
Sep 03, 2021 | 12.96 | 13.09 | 12.73 | 12.78 | 59,095 | -0.21(-1.65%) |
Sep 02, 2021 | 12.79 | 13.06 | 12.76 | 12.99 | 83,392 | +0.38(+3.01%) |
Sep 01, 2021 | 12.66 | 12.74 | 12.55 | 12.61 | 103,551 | -0.09(-0.69%) |
Aug 31, 2021 | 12.66 | 12.87 | 12.62 | 12.70 | 69,637 | -0.05(-0.38%) |
Aug 30, 2021 | 13.18 | 13.18 | 12.74 | 12.75 | 78,931 | -0.33(-2.53%) |
Aug 27, 2021 | 12.62 | 13.17 | 12.62 | 13.08 | 78,347 | +0.65(+5.26%) |
Aug 26, 2021 | 12.53 | 12.66 | 12.39 | 12.43 | 89,143 | -0.19(-1.54%) |
Aug 25, 2021 | 12.54 | 12.72 | 12.42 | 12.62 | 260,986 | +0.09(+0.70%) |
Aug 24, 2021 | 12.29 | 12.62 | 12.23 | 12.54 | 117,522 | +0.43(+3.54%) |
Aug 23, 2021 | 11.86 | 12.19 | 11.86 | 12.11 | 98,066 | +0.58(+5.08%) |
Aug 20, 2021 | 11.37 | 11.59 | 11.30 | 11.52 | 450,950 | +0.05(+0.43%) |
Aug 19, 2021 | 11.61 | 11.71 | 11.30 | 11.47 | 174,804 | -0.40(-3.37%) |
Aug 18, 2021 | 12.10 | 12.27 | 11.85 | 11.87 | 115,887 | -0.16(-1.30%) |
Aug 17, 2021 | 12.16 | 12.38 | 11.88 | 12.03 | 173,573 | -0.26(-2.14%) |
Aug 16, 2021 | 12.39 | 12.40 | 12.12 | 12.29 | 280,059 | -0.33(-2.63%) |
Aug 13, 2021 | 12.87 | 12.88 | 12.59 | 12.62 | 111,080 | -0.25(-1.97%) |
Aug 12, 2021 | 13.06 | 13.13 | 12.66 | 12.88 | 254,317 | -0.18(-1.34%) |
Aug 11, 2021 | 12.75 | 13.10 | 12.60 | 13.05 | 162,051 | +0.19(+1.52%) |
Aug 10, 2021 | 12.59 | 12.94 | 12.59 | 12.86 | 271,064 | +0.34(+2.73%) |
Aug 09, 2021 | 12.49 | 12.58 | 12.24 | 12.52 | 167,524 | -0.22(-1.76%) |
Aug 06, 2021 | 12.61 | 12.84 | 12.55 | 12.74 | 159,258 | +0.28(+2.27%) |
Aug 05, 2021 | 12.33 | 12.67 | 12.31 | 12.46 | 1,003,798 | +0.19(+1.59%) |
Aug 04, 2021 | 12.83 | 12.85 | 12.25 | 12.26 | 442,613 | -0.81(-6.19%) |
Aug 03, 2021 | 12.85 | 13.08 | 12.49 | 13.07 | 303,591 | +0.16(+1.21%) |