Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 14.55 | 14.63 | 14.28 | 14.30 | 19,024,128 | -0.28(-1.93%) |
Oct 28, 2021 | 14.50 | 14.61 | 14.45 | 14.58 | 11,915,015 | +0.04(+0.29%) |
Oct 27, 2021 | 14.75 | 14.81 | 14.48 | 14.54 | 17,227,050 | -0.27(-1.82%) |
Oct 26, 2021 | 15.08 | 14.79 | 14.81 | 15,087,805 | -0.19(-1.29%) | |
Oct 25, 2021 | 14.97 | 15.03 | 14.87 | 15.00 | 15,687,659 | +0.15(+1.02%) |
Oct 22, 2021 | 14.78 | 14.87 | 14.61 | 14.85 | 19,503,216 | +0.12(+0.80%) |
Oct 21, 2021 | 15.35 | 15.42 | 14.55 | 14.73 | 45,844,848 | -0.94(-6.01%) |
Oct 20, 2021 | 15.43 | 15.69 | 15.35 | 15.67 | 14,665,844 | +0.17(+1.08%) |
Oct 19, 2021 | 15.60 | 15.64 | 15.41 | 15.51 | 11,926,619 | -0.02(-0.11%) |
Oct 18, 2021 | 15.60 | 15.77 | 15.42 | 15.52 | 18,491,358 | +0.01(+0.05%) |
Oct 15, 2021 | 15.50 | 15.64 | 15.45 | 15.51 | 14,580,170 | +0.07(+0.44%) |
Oct 14, 2021 | 15.44 | 15.47 | 15.26 | 15.45 | 21,290,912 | +0.34(+2.28%) |
Oct 13, 2021 | 14.94 | 15.18 | 14.77 | 15.10 | 19,030,878 | +0.03(+0.17%) |
Oct 12, 2021 | 14.87 | 15.18 | 14.83 | 15.08 | 20,645,144 | +0.17(+1.13%) |
Oct 11, 2021 | 14.93 | 15.13 | 14.91 | 14.91 | 20,502,082 | +0.23(+1.55%) |
Oct 08, 2021 | 14.35 | 14.73 | 14.35 | 14.68 | 15,462,587 | +0.45(+3.13%) |
Oct 07, 2021 | 14.12 | 14.33 | 14.09 | 14.24 | 17,419,128 | +0.17(+1.19%) |
Oct 06, 2021 | 14.10 | 14.21 | 13.88 | 14.07 | 20,759,404 | -0.15(-1.06%) |
Oct 05, 2021 | 14.39 | 14.40 | 14.09 | 14.22 | 26,764,106 | -0.02(-0.12%) |
Oct 04, 2021 | 14.32 | 14.50 | 14.17 | 14.24 | 33,728,512 | +0.03(+0.18%) |
Oct 01, 2021 | 14.09 | 14.26 | 14.02 | 14.21 | 14,996,887 | +0.15(+1.08%) |
Sep 30, 2021 | 14.28 | 14.29 | 14.05 | 14.06 | 19,196,440 | -0.16(-1.12%) |
Sep 29, 2021 | 14.27 | 14.35 | 14.14 | 14.22 | 13,211,604 | +0.03(+0.18%) |
Sep 28, 2021 | 14.39 | 14.45 | 14.14 | 14.19 | 19,155,052 | -0.08(-0.53%) |
Sep 27, 2021 | 14.12 | 14.39 | 14.08 | 14.27 | 18,623,440 | +0.38(+2.72%) |
Sep 24, 2021 | 13.84 | 13.98 | 13.82 | 13.89 | 11,761,720 | +0.03(+0.24%) |
Sep 23, 2021 | 13.61 | 13.94 | 13.57 | 13.86 | 15,508,818 | +0.30(+2.23%) |
Sep 22, 2021 | 13.41 | 13.69 | 13.41 | 13.56 | 15,475,887 | +0.29(+2.22%) |
Sep 21, 2021 | 13.32 | 13.40 | 13.15 | 13.26 | 14,527,844 | +0.08(+0.64%) |
Sep 20, 2021 | 13.16 | 13.29 | 13.00 | 13.18 | 19,286,908 | -0.24(-1.75%) |
Sep 17, 2021 | 13.56 | 13.70 | 13.37 | 13.41 | 34,093,048 | -0.17(-1.24%) |
Sep 16, 2021 | 13.77 | 13.82 | 13.54 | 13.58 | 15,391,575 | -0.18(-1.34%) |
Sep 15, 2021 | 13.54 | 13.85 | 13.52 | 13.77 | 28,797,954 | +0.31(+2.31%) |
Sep 14, 2021 | 13.62 | 13.66 | 13.38 | 13.45 | 13,703,907 | -0.11(-0.81%) |
Sep 13, 2021 | 13.52 | 13.71 | 13.48 | 13.56 | 17,668,076 | +0.14(+1.06%) |
Sep 10, 2021 | 13.57 | 13.59 | 13.35 | 13.42 | 10,748,360 | -0.01(-0.06%) |
Sep 09, 2021 | 13.45 | 13.64 | 13.37 | 13.43 | 15,364,092 | -0.09(-0.68%) |
Sep 08, 2021 | 13.62 | 13.77 | 13.51 | 13.52 | 11,138,672 | -0.06(-0.43%) |
Sep 07, 2021 | 13.68 | 13.80 | 13.56 | 13.58 | 11,680,266 | -0.15(-1.10%) |
Sep 03, 2021 | 13.76 | 13.84 | 13.65 | 13.73 | 7,616,176 | -0.07(-0.49%) |
Sep 02, 2021 | 13.66 | 13.82 | 13.66 | 13.80 | 12,073,836 | +0.22(+1.61%) |
Sep 01, 2021 | 13.68 | 13.77 | 13.56 | 13.58 | 11,956,648 | -0.09(-0.68%) |
Aug 31, 2021 | 13.66 | 13.74 | 13.61 | 13.67 | 21,379,800 | -0.06(-0.43%) |
Aug 30, 2021 | 13.96 | 13.96 | 13.73 | 13.73 | 9,369,855 | -0.21(-1.51%) |
Aug 27, 2021 | 13.75 | 14.05 | 13.72 | 13.94 | 15,627,624 | +0.38(+2.79%) |
Aug 26, 2021 | 13.75 | 13.80 | 13.56 | 13.56 | 11,364,198 | -0.28(-2.00%) |
Aug 25, 2021 | 13.88 | 13.97 | 13.74 | 13.84 | 9,930,022 | -0.01(-0.06%) |
Aug 24, 2021 | 13.76 | 13.89 | 13.69 | 13.85 | 15,081,324 | +0.17(+1.23%) |
Aug 23, 2021 | 13.60 | 13.73 | 13.56 | 13.68 | 14,069,603 | +0.29(+2.13%) |
Aug 20, 2021 | 13.26 | 13.53 | 13.25 | 13.40 | 16,628,494 | +0.04(+0.31%) |
Aug 19, 2021 | 13.50 | 13.58 | 13.25 | 13.35 | 19,884,646 | -0.34(-2.46%) |
Aug 18, 2021 | 14.02 | 14.06 | 13.66 | 13.69 | 16,082,780 | -0.39(-2.75%) |
Aug 17, 2021 | 14.22 | 14.35 | 13.98 | 14.08 | 15,237,215 | -0.21(-1.47%) |
Aug 16, 2021 | 14.39 | 14.45 | 14.26 | 14.29 | 15,459,434 | -0.18(-1.22%) |
Aug 13, 2021 | 14.51 | 14.58 | 14.42 | 14.46 | 8,903,097 | -0.08(-0.52%) |
Aug 12, 2021 | 14.50 | 14.60 | 14.38 | 14.54 | 9,272,963 | +0.05(+0.35%) |
Aug 11, 2021 | 14.45 | 14.53 | 14.36 | 14.49 | 11,995,093 | +0.04(+0.29%) |
Aug 10, 2021 | 14.37 | 14.50 | 14.33 | 14.45 | 14,836,547 | +0.13(+0.88%) |
Aug 09, 2021 | 14.29 | 14.43 | 14.22 | 14.32 | 16,153,571 | -0.07(-0.47%) |
Aug 06, 2021 | 14.40 | 14.46 | 14.30 | 14.39 | 16,052,281 | +0.08(+0.59%) |
Aug 05, 2021 | 14.49 | 14.56 | 14.29 | 14.30 | 15,813,004 | -0.10(-0.70%) |
Aug 04, 2021 | 14.46 | 14.65 | 14.35 | 14.40 | 20,599,832 | -0.29(-1.94%) |
Aug 03, 2021 | 14.58 | 14.70 | 14.29 | 14.69 | 24,025,252 | +0.13(+0.92%) |