Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 15.45 | 15.53 | 15.46 | 411 | +0.04(+0.27%) | |
Oct 28, 2021 | 15.39 | 15.46 | 15.39 | 15.41 | 449 | -0.02(-0.14%) |
Oct 27, 2021 | 15.61 | 15.52 | 15.44 | 15.44 | 1,191 | -0.49(-3.05%) |
Oct 26, 2021 | 15.97 | 15.92 | 15.92 | 596 | -0.05(-0.30%) | |
Oct 25, 2021 | 16.00 | 16.03 | 15.97 | 15.97 | 618 | +0.12(+0.73%) |
Oct 22, 2021 | 15.79 | 15.85 | 15.79 | 15.85 | 3,351 | +0.13(+0.82%) |
Oct 21, 2021 | 15.78 | 15.78 | 15.72 | 15.72 | 349 | -0.05(-0.32%) |
Oct 20, 2021 | 15.87 | 15.88 | 15.77 | 15.77 | 478 | -0.15(-0.93%) |
Oct 19, 2021 | 15.86 | 15.92 | 15.86 | 15.92 | 300 | +0.50(+3.25%) |
Oct 18, 2021 | 15.47 | 15.52 | 15.35 | 15.42 | 1,522 | -0.10(-0.65%) |
Oct 15, 2021 | 15.52 | 15.52 | 15.49 | 15.52 | 1,128 | -0.13(-0.82%) |
Oct 14, 2021 | 15.65 | 15.65 | 15.65 | 15.65 | 348 | +0.29(+1.91%) |
Oct 12, 2021 | 15.36 | 15.36 | 15.36 | 21 | -0.06(-0.39%) | |
Oct 11, 2021 | 15.57 | 15.57 | 15.42 | 15.42 | 1,225 | -0.21(-1.33%) |
Oct 08, 2021 | 15.64 | 15.72 | 15.62 | 15.63 | 2,962 | -0.09(-0.57%) |
Oct 07, 2021 | 15.59 | 15.75 | 15.56 | 15.72 | 4,252 | +0.37(+2.40%) |
Oct 06, 2021 | 15.26 | 15.41 | 15.26 | 15.35 | 2,032 | -0.12(-0.76%) |
Oct 05, 2021 | 15.48 | 15.48 | 15.44 | 15.46 | 1,266 | +0.03(+0.20%) |
Oct 04, 2021 | 15.68 | 15.68 | 15.39 | 15.43 | 4,405 | -0.42(-2.62%) |
Oct 01, 2021 | 15.88 | 15.92 | 15.85 | 15.85 | 421 | -0.13(-0.83%) |
Sep 30, 2021 | 15.96 | 15.98 | 15.96 | 15.98 | 871 | +0.32(+2.07%) |
Sep 29, 2021 | 15.78 | 15.82 | 15.66 | 15.66 | 1,033 | -0.31(-1.96%) |
Sep 28, 2021 | 16.08 | 16.08 | 15.91 | 15.97 | 2,455 | -0.24(-1.49%) |
Sep 27, 2021 | 16.15 | 16.21 | 16.15 | 16.21 | 290 | +0.12(+0.77%) |
Sep 24, 2021 | 15.99 | 16.10 | 15.99 | 16.09 | 795 | -0.15(-0.95%) |
Sep 23, 2021 | 16.15 | 16.24 | 16.15 | 16.24 | 634 | -0.14(-0.87%) |
Sep 22, 2021 | 16.42 | 16.42 | 16.32 | 16.39 | 308 | +0.14(+0.86%) |
Sep 21, 2021 | 16.25 | 16.25 | 16.25 | 16.25 | 663 | +0.02(+0.09%) |
Sep 20, 2021 | 16.29 | 16.29 | 16.04 | 16.23 | 1,573 | -0.32(-1.95%) |
Sep 17, 2021 | 16.64 | 16.73 | 16.55 | 16.55 | 1,758 | +0.57(+3.57%) |
Sep 16, 2021 | 15.99 | 16.00 | 15.90 | 15.98 | 1,185 | -0.23(-1.44%) |
Sep 15, 2021 | 16.29 | 16.29 | 16.14 | 16.22 | 3,122 | -0.17(-1.03%) |
Sep 13, 2021 | 16.39 | 16.39 | 16.39 | 28 | -0.18(-1.08%) | |
Sep 10, 2021 | 16.56 | 16.56 | 16.55 | 16.56 | 714 | -0.16(-0.95%) |
Sep 09, 2021 | 16.70 | 16.72 | 16.70 | 16.72 | 416 | -0.16(-0.94%) |
Sep 08, 2021 | 16.87 | 16.88 | 16.87 | 16.88 | 682 | -0.02(-0.10%) |
Sep 07, 2021 | 16.86 | 16.90 | 16.85 | 16.90 | 1,140 | +0.78(+4.85%) |
Sep 03, 2021 | 16.12 | 16.12 | 16.12 | 16.12 | 242 | +0.14(+0.87%) |
Sep 02, 2021 | 16.14 | 16.14 | 15.98 | 15.98 | 3,356 | -0.59(-3.54%) |
Sep 01, 2021 | 16.37 | 16.56 | 16.35 | 16.56 | 3,191 | +0.28(+1.73%) |
Aug 31, 2021 | 16.39 | 16.39 | 16.28 | 16.28 | 559 | -0.18(-1.10%) |
Aug 30, 2021 | 16.50 | 16.52 | 16.46 | 16.46 | 423 | +0.05(+0.29%) |
Aug 27, 2021 | 16.39 | 16.42 | 16.35 | 16.42 | 440 | -0.19(-1.13%) |
Aug 26, 2021 | 16.60 | 16.60 | 16.60 | 16.60 | 502 | -0.33(-1.94%) |
Aug 24, 2021 | 16.93 | 16.93 | 16.93 | 3 | +0.21(+1.25%) | |
Aug 23, 2021 | 16.40 | 16.72 | 16.40 | 16.72 | 3,193 | +0.57(+3.56%) |
Aug 20, 2021 | 16.28 | 16.28 | 16.11 | 16.15 | 2,974 | -0.54(-3.25%) |
Aug 19, 2021 | 16.67 | 16.70 | 16.61 | 16.69 | 1,089 | +0.14(+0.82%) |
Aug 18, 2021 | 16.57 | 16.57 | 16.56 | 16.56 | 768 | -0.04(-0.23%) |
Aug 17, 2021 | 16.79 | 16.79 | 16.53 | 16.59 | 785 | -0.63(-3.64%) |
Aug 16, 2021 | 17.22 | 17.22 | 17.22 | 17.22 | 1,080 | +0.02(+0.11%) |
Aug 13, 2021 | 17.14 | 17.20 | 17.13 | 17.20 | 5,048 | +0.07(+0.39%) |
Aug 12, 2021 | 17.18 | 17.21 | 17.14 | 17.14 | 403 | -0.36(-2.05%) |
Aug 11, 2021 | 17.72 | 17.72 | 17.47 | 17.49 | 1,768 | -0.46(-2.56%) |
Aug 10, 2021 | 17.95 | 17.95 | 17.95 | 17.95 | 284 | +0.12(+0.67%) |
Aug 09, 2021 | 17.78 | 17.97 | 17.78 | 17.84 | 1,905 | +0.13(+0.71%) |
Aug 06, 2021 | 17.85 | 17.85 | 17.63 | 17.71 | 2,653 | -0.71(-3.88%) |
Aug 05, 2021 | 18.42 | 18.42 | 18.42 | 18.42 | 4,564 | -0.08(-0.45%) |
Aug 04, 2021 | 18.62 | 18.62 | 18.45 | 18.51 | 1,969 | +0.08(+0.45%) |