Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 13.66 | 13.75 | 13.66 | 13.71 | 28,843 | -0.12(-0.90%) |
Oct 28, 2021 | 13.74 | 13.87 | 13.74 | 13.83 | 19,716 | +0.06(+0.45%) |
Oct 27, 2021 | 13.83 | 13.87 | 13.76 | 13.77 | 14,298 | -0.02(-0.15%) |
Oct 26, 2021 | 13.82 | 13.79 | 15,796 | +0.04(+0.29%) | ||
Oct 25, 2021 | 13.79 | 13.79 | 13.63 | 13.75 | 6,796 | +0.00(+0.01%) |
Oct 22, 2021 | 13.78 | 13.78 | 13.64 | 13.75 | 16,557 | +0.09(+0.66%) |
Oct 21, 2021 | 13.64 | 13.71 | 13.62 | 13.66 | 34,088 | +0.03(+0.20%) |
Oct 20, 2021 | 13.62 | 13.67 | 13.58 | 13.63 | 12,103 | +0.06(+0.41%) |
Oct 19, 2021 | 13.49 | 13.59 | 13.46 | 13.58 | 36,168 | +0.10(+0.72%) |
Oct 18, 2021 | 13.47 | 13.74 | 13.38 | 13.48 | 10,212 | -0.09(-0.66%) |
Oct 15, 2021 | 13.32 | 13.74 | 13.32 | 13.57 | 44,613 | +0.19(+1.40%) |
Oct 14, 2021 | 13.33 | 13.38 | 13.33 | 13.38 | 6,824 | +0.05(+0.36%) |
Oct 13, 2021 | 13.27 | 13.33 | 13.24 | 13.33 | 12,362 | +0.15(+1.15%) |
Oct 12, 2021 | 13.18 | 13.18 | 13.13 | 13.18 | 9,955 | -0.03(-0.21%) |
Oct 11, 2021 | 13.20 | 13.25 | 13.20 | 13.21 | 7,510 | -0.02(-0.18%) |
Oct 08, 2021 | 13.22 | 13.23 | 13.22 | 13.23 | 5,245 | +0.02(+0.18%) |
Oct 07, 2021 | 13.22 | 13.25 | 13.18 | 13.21 | 17,903 | +0.01(+0.05%) |
Oct 06, 2021 | 13.20 | 13.21 | 13.17 | 13.20 | 8,697 | -0.20(-1.50%) |
Oct 05, 2021 | 13.35 | 13.40 | 13.29 | 13.40 | 15,028 | +0.09(+0.68%) |
Oct 04, 2021 | 13.42 | 13.55 | 13.25 | 13.31 | 19,302 | -0.12(-0.87%) |
Oct 01, 2021 | 13.64 | 14.05 | 13.19 | 13.43 | 42,568 | -0.22(-1.62%) |
Sep 30, 2021 | 13.67 | 13.69 | 13.65 | 13.65 | 5,959 | -0.02(-0.15%) |
Sep 29, 2021 | 13.78 | 13.80 | 13.66 | 13.67 | 38,138 | -0.05(-0.35%) |
Sep 28, 2021 | 13.83 | 13.89 | 13.70 | 13.72 | 22,242 | -0.35(-2.46%) |
Sep 27, 2021 | 14.02 | 14.07 | 14.02 | 14.07 | 7,032 | -0.04(-0.29%) |
Sep 24, 2021 | 14.07 | 14.24 | 14.07 | 14.11 | 11,492 | -0.13(-0.92%) |
Sep 23, 2021 | 14.19 | 14.27 | 14.19 | 14.24 | 4,201 | +0.14(+0.98%) |
Sep 22, 2021 | 14.11 | 14.14 | 13.96 | 14.10 | 26,727 | +0.02(+0.17%) |
Sep 21, 2021 | 14.07 | 14.31 | 14.07 | 14.08 | 6,319 | +0.14(+1.02%) |
Sep 20, 2021 | 13.99 | 14.20 | 13.83 | 13.93 | 11,351 | -0.27(-1.90%) |
Sep 17, 2021 | 14.28 | 14.36 | 14.20 | 14.20 | 29,104 | -0.21(-1.44%) |
Sep 16, 2021 | 14.36 | 14.43 | 14.36 | 14.41 | 7,724 | -0.07(-0.48%) |
Sep 15, 2021 | 14.60 | 14.61 | 14.50 | 14.48 | 19,808 | -0.14(-0.95%) |
Sep 14, 2021 | 14.67 | 14.67 | 14.62 | 14.62 | 15,652 | -0.08(-0.56%) |
Sep 13, 2021 | 14.77 | 14.77 | 14.62 | 14.70 | 9,933 | +0.04(+0.28%) |
Sep 10, 2021 | 14.75 | 14.75 | 14.63 | 14.66 | 19,572 | +0.03(+0.19%) |
Sep 09, 2021 | 14.60 | 14.70 | 14.60 | 14.63 | 9,995 | +0.02(+0.14%) |
Sep 08, 2021 | 14.53 | 14.72 | 14.53 | 14.61 | 13,681 | -0.01(-0.09%) |
Sep 07, 2021 | 14.67 | 14.75 | 14.63 | 14.63 | 7,970 | -0.05(-0.31%) |
Sep 03, 2021 | 14.63 | 14.70 | 14.63 | 14.67 | 6,271 | -0.00(-0.02%) |
Sep 02, 2021 | 14.61 | 14.69 | 14.61 | 14.67 | 10,957 | +0.09(+0.62%) |
Sep 01, 2021 | 14.55 | 14.58 | 14.55 | 14.58 | 3,561 | +0.08(+0.57%) |
Aug 31, 2021 | 14.58 | 14.58 | 14.50 | 14.50 | 8,846 | -0.03(-0.19%) |
Aug 30, 2021 | 14.42 | 14.54 | 14.42 | 14.53 | 12,511 | +0.08(+0.57%) |
Aug 27, 2021 | 14.40 | 14.45 | 14.39 | 14.45 | 14,480 | +0.13(+0.92%) |
Aug 26, 2021 | 14.29 | 14.39 | 14.00 | 14.31 | 26,193 | -0.06(-0.38%) |
Aug 25, 2021 | 14.37 | 14.37 | 14.37 | 14.37 | 703 | -0.02(-0.12%) |
Aug 24, 2021 | 14.40 | 14.41 | 14.29 | 14.39 | 6,477 | +0.09(+0.65%) |
Aug 23, 2021 | 14.31 | 14.31 | 14.28 | 14.29 | 1,631 | +0.05(+0.34%) |
Aug 20, 2021 | 14.23 | 14.26 | 14.23 | 14.25 | 8,078 | -0.08(-0.53%) |
Aug 19, 2021 | 14.23 | 14.36 | 14.23 | 14.32 | 11,132 | -0.08(-0.53%) |
Aug 18, 2021 | 14.36 | 14.43 | 14.36 | 14.40 | 16,743 | +0.13(+0.92%) |
Aug 17, 2021 | 14.24 | 14.34 | 14.24 | 14.27 | 13,631 | -0.13(-0.94%) |
Aug 16, 2021 | 14.37 | 14.40 | 14.21 | 14.40 | 20,646 | -0.07(-0.45%) |
Aug 13, 2021 | 14.25 | 14.47 | 14.25 | 14.47 | 18,457 | +0.01(+0.05%) |
Aug 12, 2021 | 14.38 | 14.47 | 14.40 | 14.46 | 4,999 | +0.06(+0.38%) |
Aug 11, 2021 | 14.46 | 14.46 | 14.38 | 14.40 | 24,640 | +0.06(+0.39%) |
Aug 10, 2021 | 14.36 | 14.43 | 14.31 | 14.35 | 14,040 | +0.08(+0.58%) |
Aug 09, 2021 | 14.27 | 14.30 | 14.27 | 14.27 | 3,917 | -0.02(-0.13%) |
Aug 06, 2021 | 14.26 | 14.29 | 14.26 | 14.29 | 2,199 | -0.06(-0.42%) |
Aug 05, 2021 | 14.31 | 14.35 | 14.31 | 14.35 | 3,634 | +0.09(+0.60%) |
Aug 04, 2021 | 14.21 | 14.27 | 14.21 | 14.26 | 7,774 | +0.01(+0.10%) |
Aug 03, 2021 | 14.25 | 14.25 | 14.23 | 14.25 | 38,027 | +0.01(+0.10%) |