Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 15.88 | 15.88 | 15.73 | 15.84 | 125,344 | -0.02(-0.15%) |
Oct 28, 2021 | 15.77 | 15.93 | 15.69 | 15.86 | 92,552 | +0.18(+1.14%) |
Oct 27, 2021 | 15.78 | 15.79 | 15.63 | 15.69 | 103,552 | -0.04(-0.26%) |
Oct 26, 2021 | 15.72 | 15.73 | 94,592 | +0.11(+0.68%) | ||
Oct 25, 2021 | 15.69 | 15.72 | 15.51 | 15.62 | 64,008 | +0.01(+0.05%) |
Oct 22, 2021 | 15.45 | 15.61 | 15.40 | 15.61 | 58,466 | +0.20(+1.27%) |
Oct 21, 2021 | 15.45 | 15.60 | 15.34 | 15.42 | 58,323 | -0.07(-0.48%) |
Oct 20, 2021 | 15.58 | 15.63 | 15.44 | 15.49 | 79,782 | -0.01(-0.05%) |
Oct 19, 2021 | 15.50 | 15.59 | 15.47 | 15.50 | 114,650 | +0.11(+0.74%) |
Oct 18, 2021 | 15.30 | 15.40 | 15.21 | 15.39 | 74,126 | +0.11(+0.69%) |
Oct 15, 2021 | 15.27 | 15.34 | 15.23 | 15.28 | 95,085 | +0.15(+1.02%) |
Oct 14, 2021 | 15.05 | 15.13 | 14.98 | 15.13 | 58,401 | +0.23(+1.52%) |
Oct 13, 2021 | 14.88 | 14.91 | 14.75 | 14.90 | 44,964 | +0.09(+0.60%) |
Oct 12, 2021 | 14.90 | 14.90 | 14.79 | 14.81 | 63,364 | -0.02(-0.11%) |
Oct 11, 2021 | 14.91 | 15.00 | 14.83 | 14.83 | 81,799 | -0.05(-0.33%) |
Oct 08, 2021 | 14.95 | 14.98 | 14.82 | 14.88 | 73,551 | +0.01(+0.05%) |
Oct 07, 2021 | 14.72 | 14.97 | 14.72 | 14.87 | 129,173 | +0.27(+1.88%) |
Oct 06, 2021 | 14.46 | 14.61 | 14.41 | 14.59 | 61,938 | +0.06(+0.39%) |
Oct 05, 2021 | 14.43 | 14.55 | 14.43 | 14.54 | 125,668 | +0.11(+0.78%) |
Oct 04, 2021 | 14.50 | 14.63 | 14.36 | 14.42 | 151,116 | -0.19(-1.27%) |
Oct 01, 2021 | 14.50 | 14.65 | 14.43 | 14.61 | 78,681 | +0.15(+1.01%) |
Sep 30, 2021 | 14.78 | 14.80 | 14.37 | 14.46 | 251,594 | -0.21(-1.43%) |
Sep 29, 2021 | 14.69 | 14.75 | 14.64 | 14.67 | 80,370 | -0.02(-0.11%) |
Sep 28, 2021 | 14.87 | 14.90 | 14.55 | 14.69 | 173,483 | -0.25(-1.68%) |
Sep 27, 2021 | 15.02 | 15.03 | 14.87 | 14.94 | 124,329 | -0.11(-0.75%) |
Sep 24, 2021 | 15.06 | 15.08 | 14.95 | 15.05 | 53,078 | -0.01(-0.05%) |
Sep 23, 2021 | 15.05 | 15.11 | 14.98 | 15.06 | 105,621 | +0.14(+0.92%) |
Sep 22, 2021 | 14.93 | 14.99 | 14.87 | 14.93 | 82,631 | +0.10(+0.65%) |
Sep 21, 2021 | 14.88 | 14.96 | 14.80 | 14.83 | 71,108 | +0.02(+0.11%) |
Sep 20, 2021 | 14.94 | 15.06 | 14.76 | 14.81 | 178,152 | -0.30(-1.97%) |
Sep 17, 2021 | 15.40 | 15.42 | 15.07 | 15.11 | 211,713 | -0.29(-1.88%) |
Sep 16, 2021 | 15.41 | 15.43 | 15.36 | 15.40 | 93,214 | +0.02(+0.10%) |
Sep 15, 2021 | 15.34 | 15.41 | 15.32 | 15.38 | 65,159 | +0.03(+0.21%) |
Sep 14, 2021 | 15.49 | 15.49 | 15.33 | 15.35 | 64,689 | -0.05(-0.31%) |
Sep 13, 2021 | 15.53 | 15.53 | 15.36 | 15.40 | 84,432 | -0.06(-0.36%) |
Sep 10, 2021 | 15.51 | 15.54 | 15.45 | 15.46 | 71,117 | +0.00(+0.00%) |
Sep 09, 2021 | 15.58 | 15.58 | 15.44 | 15.46 | 71,120 | -0.10(-0.67%) |
Sep 08, 2021 | 15.51 | 15.56 | 15.46 | 15.56 | 60,011 | +0.06(+0.41%) |
Sep 07, 2021 | 15.42 | 15.50 | 15.39 | 15.50 | 55,468 | +0.08(+0.52%) |
Sep 03, 2021 | 15.50 | 15.52 | 15.34 | 15.41 | 85,958 | -0.11(-0.72%) |
Sep 02, 2021 | 15.58 | 15.61 | 15.51 | 15.53 | 60,843 | -0.06(-0.36%) |
Sep 01, 2021 | 15.57 | 15.60 | 15.53 | 15.58 | 112,868 | +0.02(+0.10%) |
Aug 31, 2021 | 15.62 | 15.63 | 15.55 | 15.57 | 77,835 | +0.02(+0.16%) |
Aug 30, 2021 | 15.62 | 15.63 | 15.47 | 15.54 | 87,326 | +0.00(+0.00%) |
Aug 27, 2021 | 15.49 | 15.60 | 15.47 | 15.54 | 45,164 | +0.12(+0.78%) |
Aug 26, 2021 | 15.55 | 15.55 | 15.41 | 15.42 | 67,132 | -0.12(-0.78%) |
Aug 25, 2021 | 15.54 | 15.54 | 15.46 | 15.54 | 54,272 | +0.06(+0.42%) |
Aug 24, 2021 | 15.46 | 15.51 | 15.42 | 15.48 | 47,683 | +0.07(+0.47%) |
Aug 23, 2021 | 15.43 | 15.53 | 15.35 | 15.41 | 82,991 | -0.00(-0.00%) |
Aug 20, 2021 | 15.50 | 15.57 | 15.38 | 15.41 | 89,360 | -0.02(-0.10%) |
Aug 19, 2021 | 15.43 | 15.51 | 15.40 | 15.42 | 78,475 | -0.09(-0.57%) |
Aug 18, 2021 | 15.47 | 15.55 | 15.43 | 15.51 | 68,719 | +0.08(+0.52%) |
Aug 17, 2021 | 15.33 | 15.45 | 15.30 | 15.43 | 59,552 | +0.09(+0.57%) |
Aug 16, 2021 | 15.30 | 15.37 | 15.18 | 15.34 | 93,185 | -0.06(-0.36%) |
Aug 13, 2021 | 15.55 | 15.62 | 15.32 | 15.40 | 48,553 | -0.10(-0.62%) |
Aug 12, 2021 | 15.49 | 15.69 | 15.43 | 15.50 | 81,199 | +0.08(+0.52%) |
Aug 11, 2021 | 15.21 | 15.46 | 15.17 | 15.42 | 257,707 | +0.24(+1.58%) |
Aug 10, 2021 | 15.07 | 15.19 | 15.05 | 15.18 | 61,253 | +0.10(+0.69%) |
Aug 09, 2021 | 15.05 | 15.08 | 14.99 | 15.07 | 53,889 | +0.07(+0.48%) |
Aug 06, 2021 | 14.99 | 15.02 | 14.94 | 15.00 | 49,514 | +0.06(+0.43%) |
Aug 05, 2021 | 14.84 | 14.94 | 14.82 | 14.94 | 75,553 | +0.11(+0.75%) |
Aug 04, 2021 | 14.82 | 14.88 | 14.78 | 14.82 | 79,124 | -0.03(-0.22%) |
Aug 03, 2021 | 14.83 | 14.90 | 14.75 | 14.86 | 95,634 | +0.02(+0.16%) |