Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 13.62 | 13.71 | 13.62 | 13.67 | 28,922 | -0.12(-0.90%) |
Oct 28, 2021 | 13.70 | 13.83 | 13.70 | 13.79 | 19,770 | +0.06(+0.45%) |
Oct 27, 2021 | 13.79 | 13.83 | 13.72 | 13.73 | 14,337 | -0.02(-0.15%) |
Oct 26, 2021 | 13.78 | 13.75 | 15,840 | +0.04(+0.29%) | ||
Oct 25, 2021 | 13.75 | 13.75 | 13.59 | 13.71 | 6,815 | +0.00(+0.01%) |
Oct 22, 2021 | 13.74 | 13.74 | 13.60 | 13.71 | 16,603 | +0.09(+0.66%) |
Oct 21, 2021 | 13.61 | 13.67 | 13.58 | 13.62 | 34,181 | +0.03(+0.20%) |
Oct 20, 2021 | 13.58 | 13.63 | 13.55 | 13.59 | 12,136 | +0.06(+0.41%) |
Oct 19, 2021 | 13.46 | 13.55 | 13.42 | 13.54 | 36,267 | +0.10(+0.72%) |
Oct 18, 2021 | 13.43 | 13.70 | 13.34 | 13.44 | 10,240 | -0.09(-0.66%) |
Oct 15, 2021 | 13.28 | 13.70 | 13.28 | 13.53 | 44,735 | +0.19(+1.40%) |
Oct 14, 2021 | 13.30 | 13.35 | 13.30 | 13.35 | 6,843 | +0.05(+0.36%) |
Oct 13, 2021 | 13.23 | 13.30 | 13.20 | 13.30 | 12,396 | +0.15(+1.15%) |
Oct 12, 2021 | 13.15 | 13.15 | 13.10 | 13.15 | 9,982 | -0.03(-0.21%) |
Oct 11, 2021 | 13.17 | 13.21 | 13.17 | 13.17 | 7,530 | -0.02(-0.18%) |
Oct 08, 2021 | 13.19 | 13.20 | 13.19 | 13.20 | 5,260 | +0.02(+0.18%) |
Oct 07, 2021 | 13.18 | 13.21 | 13.15 | 13.17 | 17,952 | +0.01(+0.05%) |
Oct 06, 2021 | 13.16 | 13.17 | 13.14 | 13.17 | 8,721 | -0.20(-1.50%) |
Oct 05, 2021 | 13.32 | 13.37 | 13.25 | 13.37 | 15,070 | +0.09(+0.67%) |
Oct 04, 2021 | 13.39 | 13.51 | 13.21 | 13.28 | 19,355 | -0.12(-0.88%) |
Oct 01, 2021 | 13.60 | 14.01 | 13.15 | 13.39 | 42,685 | -0.22(-1.62%) |
Sep 30, 2021 | 13.63 | 13.65 | 13.61 | 13.61 | 5,975 | -0.02(-0.15%) |
Sep 29, 2021 | 13.74 | 13.76 | 13.62 | 13.63 | 38,243 | -0.05(-0.35%) |
Sep 28, 2021 | 13.79 | 13.86 | 13.66 | 13.68 | 22,303 | -0.34(-2.46%) |
Sep 27, 2021 | 13.98 | 14.03 | 13.98 | 14.03 | 7,051 | -0.04(-0.29%) |
Sep 24, 2021 | 14.03 | 14.20 | 14.03 | 14.07 | 11,524 | -0.13(-0.92%) |
Sep 23, 2021 | 14.15 | 14.23 | 14.15 | 14.20 | 4,212 | +0.14(+0.98%) |
Sep 22, 2021 | 14.08 | 14.10 | 13.92 | 14.06 | 26,800 | +0.02(+0.17%) |
Sep 21, 2021 | 14.03 | 14.28 | 14.03 | 14.04 | 6,336 | +0.14(+1.02%) |
Sep 20, 2021 | 13.95 | 14.17 | 13.79 | 13.90 | 11,382 | -0.27(-1.90%) |
Sep 17, 2021 | 14.24 | 14.32 | 14.17 | 14.17 | 29,184 | -0.21(-1.44%) |
Sep 16, 2021 | 14.32 | 14.39 | 14.32 | 14.37 | 7,745 | -0.07(-0.48%) |
Sep 15, 2021 | 14.56 | 14.57 | 14.46 | 14.44 | 19,863 | -0.14(-0.95%) |
Sep 14, 2021 | 14.63 | 14.63 | 14.58 | 14.58 | 15,695 | -0.08(-0.56%) |
Sep 13, 2021 | 14.73 | 14.73 | 14.58 | 14.66 | 9,960 | +0.04(+0.28%) |
Sep 10, 2021 | 14.71 | 14.71 | 14.59 | 14.62 | 19,626 | +0.03(+0.19%) |
Sep 09, 2021 | 14.56 | 14.66 | 14.56 | 14.59 | 10,022 | +0.02(+0.14%) |
Sep 08, 2021 | 14.49 | 14.68 | 14.49 | 14.57 | 13,719 | -0.01(-0.09%) |
Sep 07, 2021 | 14.63 | 14.71 | 14.59 | 14.59 | 7,991 | -0.05(-0.31%) |
Sep 03, 2021 | 14.59 | 14.66 | 14.59 | 14.63 | 6,288 | -0.00(-0.02%) |
Sep 02, 2021 | 14.57 | 14.65 | 14.57 | 14.63 | 10,987 | +0.09(+0.62%) |
Sep 01, 2021 | 14.51 | 14.54 | 14.51 | 14.54 | 3,571 | +0.08(+0.57%) |
Aug 31, 2021 | 14.54 | 14.54 | 14.46 | 14.46 | 8,871 | -0.03(-0.19%) |
Aug 30, 2021 | 14.38 | 14.50 | 14.38 | 14.49 | 12,545 | +0.08(+0.57%) |
Aug 27, 2021 | 14.36 | 14.41 | 14.35 | 14.41 | 14,520 | +0.13(+0.92%) |
Aug 26, 2021 | 14.26 | 14.35 | 13.96 | 14.28 | 26,265 | -0.06(-0.39%) |
Aug 25, 2021 | 14.33 | 14.33 | 14.33 | 14.33 | 705 | -0.02(-0.12%) |
Aug 24, 2021 | 14.36 | 14.37 | 14.26 | 14.35 | 6,494 | +0.09(+0.65%) |
Aug 23, 2021 | 14.27 | 14.27 | 14.24 | 14.26 | 1,636 | +0.05(+0.34%) |
Aug 20, 2021 | 14.19 | 14.22 | 14.19 | 14.21 | 8,100 | -0.08(-0.53%) |
Aug 19, 2021 | 14.19 | 14.32 | 14.19 | 14.28 | 11,163 | -0.08(-0.53%) |
Aug 18, 2021 | 14.32 | 14.39 | 14.32 | 14.36 | 16,789 | +0.13(+0.92%) |
Aug 17, 2021 | 14.20 | 14.30 | 14.20 | 14.23 | 13,668 | -0.13(-0.94%) |
Aug 16, 2021 | 14.33 | 14.36 | 14.17 | 14.36 | 20,703 | -0.07(-0.45%) |
Aug 13, 2021 | 14.21 | 14.43 | 14.21 | 14.43 | 18,508 | +0.01(+0.05%) |
Aug 12, 2021 | 14.34 | 14.43 | 14.37 | 14.42 | 5,013 | +0.06(+0.38%) |
Aug 11, 2021 | 14.42 | 14.42 | 14.34 | 14.37 | 24,708 | +0.06(+0.39%) |
Aug 10, 2021 | 14.32 | 14.39 | 14.27 | 14.31 | 14,079 | +0.08(+0.58%) |
Aug 09, 2021 | 14.23 | 14.26 | 14.23 | 14.23 | 3,928 | -0.02(-0.13%) |
Aug 06, 2021 | 14.22 | 14.26 | 14.22 | 14.25 | 2,205 | -0.06(-0.42%) |
Aug 05, 2021 | 14.27 | 14.31 | 14.27 | 14.31 | 3,644 | +0.09(+0.60%) |
Aug 04, 2021 | 14.17 | 14.23 | 14.17 | 14.22 | 7,796 | +0.01(+0.10%) |
Aug 03, 2021 | 14.21 | 14.21 | 14.19 | 14.21 | 38,132 | +0.01(+0.10%) |