Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 15.09 | 15.11 | 14.97 | 15.05 | 133,049 | -0.11(-0.75%) |
Oct 28, 2021 | 15.15 | 15.22 | 15.09 | 15.17 | 132,671 | -0.07(-0.49%) |
Oct 27, 2021 | 15.38 | 15.36 | 15.20 | 15.24 | 106,748 | -0.07(-0.48%) |
Oct 26, 2021 | 15.19 | 15.35 | 15.32 | 79,981 | +0.17(+1.11%) | |
Oct 25, 2021 | 15.24 | 15.24 | 15.15 | 15.15 | 106,342 | -0.11(-0.71%) |
Oct 22, 2021 | 15.34 | 15.37 | 15.20 | 15.26 | 105,279 | -0.13(-0.88%) |
Oct 21, 2021 | 15.35 | 15.40 | 15.30 | 15.39 | 107,301 | -0.04(-0.26%) |
Oct 20, 2021 | 15.42 | 15.44 | 15.36 | 15.43 | 92,878 | -0.01(-0.04%) |
Oct 19, 2021 | 15.48 | 15.52 | 15.40 | 15.44 | 104,614 | -0.05(-0.35%) |
Oct 18, 2021 | 15.50 | 15.53 | 15.44 | 15.49 | 106,332 | +0.03(+0.22%) |
Oct 15, 2021 | 15.47 | 15.51 | 15.45 | 15.46 | 122,036 | -0.03(-0.17%) |
Oct 14, 2021 | 15.48 | 15.49 | 15.44 | 15.49 | 102,669 | +0.12(+0.79%) |
Oct 13, 2021 | 15.39 | 15.44 | 15.36 | 15.36 | 63,886 | +0.10(+0.66%) |
Oct 12, 2021 | 15.29 | 15.31 | 15.23 | 15.26 | 71,569 | +0.01(+0.04%) |
Oct 11, 2021 | 15.33 | 15.33 | 15.22 | 15.26 | 80,903 | -0.07(-0.48%) |
Oct 08, 2021 | 15.35 | 15.42 | 15.26 | 15.33 | 69,130 | -0.03(-0.18%) |
Oct 07, 2021 | 15.30 | 15.37 | 15.30 | 15.36 | 101,393 | +0.12(+0.80%) |
Oct 06, 2021 | 15.28 | 15.28 | 15.10 | 15.24 | 118,176 | -0.14(-0.92%) |
Oct 05, 2021 | 15.28 | 15.59 | 15.28 | 15.38 | 103,043 | +0.19(+1.24%) |
Oct 04, 2021 | 15.58 | 15.68 | 15.09 | 15.19 | 422,292 | -0.37(-2.38%) |
Oct 01, 2021 | 15.59 | 15.92 | 15.54 | 15.56 | 234,518 | +0.01(+0.04%) |
Sep 30, 2021 | 15.80 | 15.80 | 15.53 | 15.55 | 154,038 | -0.08(-0.52%) |
Sep 29, 2021 | 15.72 | 15.72 | 15.51 | 15.63 | 104,240 | -0.06(-0.39%) |
Sep 28, 2021 | 15.75 | 15.75 | 15.58 | 15.69 | 130,139 | -0.11(-0.68%) |
Sep 27, 2021 | 15.69 | 15.83 | 15.57 | 15.80 | 128,132 | +0.10(+0.64%) |
Sep 24, 2021 | 15.61 | 15.75 | 15.61 | 15.70 | 76,688 | +0.07(+0.47%) |
Sep 23, 2021 | 15.55 | 15.70 | 15.55 | 15.63 | 147,925 | +0.13(+0.83%) |
Sep 22, 2021 | 15.43 | 15.60 | 15.43 | 15.50 | 179,233 | +0.06(+0.39%) |
Sep 21, 2021 | 15.40 | 15.47 | 15.38 | 15.44 | 126,937 | +0.07(+0.48%) |
Sep 20, 2021 | 15.42 | 15.51 | 15.35 | 15.36 | 182,391 | -0.18(-1.13%) |
Sep 17, 2021 | 15.56 | 15.58 | 15.44 | 15.54 | 119,110 | -0.04(-0.26%) |
Sep 16, 2021 | 15.57 | 15.60 | 15.51 | 15.58 | 152,976 | -0.01(-0.04%) |
Sep 15, 2021 | 15.55 | 15.61 | 15.49 | 15.59 | 128,179 | +0.10(+0.64%) |
Sep 14, 2021 | 15.49 | 15.51 | 15.45 | 15.49 | 149,972 | +0.03(+0.21%) |
Sep 13, 2021 | 15.44 | 15.47 | 15.43 | 15.45 | 125,675 | +0.07(+0.47%) |
Sep 10, 2021 | 15.42 | 15.46 | 15.38 | 15.38 | 110,474 | -0.05(-0.30%) |
Sep 09, 2021 | 15.44 | 15.46 | 15.35 | 15.43 | 130,814 | +0.07(+0.43%) |
Sep 08, 2021 | 15.40 | 15.40 | 15.28 | 15.36 | 118,977 | -0.05(-0.34%) |
Sep 07, 2021 | 15.47 | 15.50 | 15.40 | 15.42 | 100,239 | -0.09(-0.55%) |
Sep 03, 2021 | 15.51 | 15.51 | 15.42 | 15.50 | 171,471 | +0.07(+0.47%) |
Sep 02, 2021 | 15.41 | 15.49 | 15.40 | 15.43 | 129,724 | +0.08(+0.51%) |
Sep 01, 2021 | 15.29 | 15.46 | 15.29 | 15.35 | 200,726 | +0.07(+0.47%) |
Aug 31, 2021 | 15.10 | 15.29 | 15.10 | 15.28 | 152,474 | +0.20(+1.31%) |
Aug 30, 2021 | 15.03 | 15.09 | 15.03 | 15.08 | 114,631 | +0.11(+0.70%) |
Aug 27, 2021 | 14.84 | 15.02 | 14.84 | 14.98 | 155,430 | +0.20(+1.38%) |
Aug 26, 2021 | 14.77 | 14.81 | 14.77 | 14.77 | 105,295 | -0.01(-0.09%) |
Aug 25, 2021 | 14.76 | 14.81 | 14.76 | 14.79 | 186,630 | -0.03(-0.18%) |
Aug 24, 2021 | 14.79 | 14.85 | 14.79 | 14.81 | 167,826 | +0.05(+0.36%) |
Aug 23, 2021 | 14.77 | 14.81 | 14.74 | 14.76 | 317,029 | +0.03(+0.22%) |
Aug 20, 2021 | 14.63 | 14.73 | 14.63 | 14.73 | 77,024 | +0.13(+0.90%) |
Aug 19, 2021 | 14.50 | 14.60 | 14.38 | 14.60 | 240,878 | +0.01(+0.04%) |
Aug 18, 2021 | 14.60 | 14.73 | 14.58 | 14.59 | 122,582 | -0.04(-0.27%) |
Aug 17, 2021 | 14.65 | 14.72 | 14.63 | 14.63 | 115,810 | -0.09(-0.62%) |
Aug 16, 2021 | 14.64 | 14.73 | 14.60 | 14.72 | 175,692 | +0.03(+0.22%) |
Aug 13, 2021 | 14.77 | 14.80 | 14.68 | 14.69 | 177,527 | -0.04(-0.27%) |
Aug 12, 2021 | 14.72 | 14.76 | 14.72 | 14.73 | 80,160 | +0.01(+0.09%) |
Aug 11, 2021 | 14.75 | 14.75 | 14.69 | 14.71 | 99,677 | +0.04(+0.27%) |
Aug 10, 2021 | 14.69 | 14.69 | 14.64 | 14.67 | 92,141 | -0.01(-0.09%) |
Aug 09, 2021 | 14.73 | 14.73 | 14.64 | 14.69 | 75,963 | +0.00(+0.00%) |
Aug 06, 2021 | 14.70 | 14.72 | 14.64 | 14.69 | 147,129 | -0.04(-0.27%) |
Aug 05, 2021 | 14.69 | 14.75 | 14.68 | 14.73 | 79,558 | +0.06(+0.40%) |
Aug 04, 2021 | 14.66 | 14.71 | 14.64 | 14.67 | 112,572 | +0.01(+0.09%) |
Aug 03, 2021 | 14.59 | 14.71 | 14.59 | 14.65 | 181,358 | +0.10(+0.68%) |