Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 14.72 | 14.80 | 14.60 | 14.72 | 374,803 | -0.18(-1.18%) |
Oct 28, 2021 | 14.81 | 14.98 | 14.75 | 14.89 | 475,893 | -0.11(-0.70%) |
Oct 27, 2021 | 15.29 | 15.40 | 14.97 | 15.00 | 367,022 | -0.43(-2.79%) |
Oct 26, 2021 | 15.70 | 15.43 | 315,870 | -0.14(-0.90%) | ||
Oct 25, 2021 | 15.71 | 15.76 | 15.53 | 15.57 | 321,682 | +0.02(+0.11%) |
Oct 22, 2021 | 15.67 | 15.74 | 15.41 | 15.55 | 538,184 | +0.35(+2.31%) |
Oct 21, 2021 | 15.50 | 15.52 | 15.12 | 15.20 | 864,079 | -1.21(-7.38%) |
Oct 20, 2021 | 16.16 | 16.42 | 16.08 | 16.41 | 481,506 | +0.18(+1.14%) |
Oct 19, 2021 | 16.24 | 16.34 | 16.13 | 16.23 | 312,812 | -0.30(-1.81%) |
Oct 18, 2021 | 16.60 | 16.75 | 16.48 | 16.53 | 538,545 | +0.04(+0.21%) |
Oct 15, 2021 | 16.87 | 16.88 | 16.47 | 16.49 | 587,899 | +0.35(+2.18%) |
Oct 14, 2021 | 15.90 | 16.15 | 15.75 | 16.14 | 606,103 | -0.25(-1.50%) |
Oct 13, 2021 | 16.33 | 16.45 | 16.15 | 16.39 | 335,438 | +0.19(+1.19%) |
Oct 12, 2021 | 16.43 | 16.50 | 16.12 | 16.19 | 622,999 | -0.65(-3.86%) |
Oct 11, 2021 | 16.99 | 17.14 | 16.82 | 16.84 | 327,123 | -0.11(-0.67%) |
Oct 08, 2021 | 16.93 | 17.01 | 16.82 | 16.96 | 438,919 | +0.34(+2.06%) |
Oct 07, 2021 | 16.66 | 16.75 | 16.49 | 16.61 | 886,339 | -0.56(-3.27%) |
Oct 06, 2021 | 16.98 | 17.18 | 16.66 | 17.18 | 743,498 | -0.05(-0.31%) |
Oct 05, 2021 | 17.39 | 17.40 | 17.00 | 17.23 | 575,776 | +0.21(+1.24%) |
Oct 04, 2021 | 17.12 | 17.40 | 16.89 | 17.02 | 868,106 | +0.56(+3.42%) |
Oct 01, 2021 | 16.43 | 16.53 | 16.13 | 16.46 | 514,621 | -0.09(-0.53%) |
Sep 30, 2021 | 16.57 | 16.89 | 16.43 | 16.54 | 1,010,824 | +0.68(+4.26%) |
Sep 29, 2021 | 15.85 | 16.07 | 15.64 | 15.87 | 793,868 | +0.00(+0.00%) |
Sep 28, 2021 | 16.36 | 16.37 | 15.81 | 15.87 | 1,749,782 | +0.56(+3.67%) |
Sep 27, 2021 | 15.12 | 15.42 | 15.12 | 15.31 | 960,813 | +0.80(+5.51%) |
Sep 24, 2021 | 14.72 | 14.79 | 14.48 | 14.51 | 283,952 | -0.38(-2.54%) |
Sep 23, 2021 | 14.72 | 14.90 | 14.67 | 14.88 | 523,187 | +0.39(+2.67%) |
Sep 22, 2021 | 14.49 | 14.69 | 14.44 | 14.50 | 918,994 | +0.87(+6.38%) |
Sep 21, 2021 | 13.34 | 13.66 | 13.26 | 13.63 | 874,686 | +0.48(+3.67%) |
Sep 20, 2021 | 13.09 | 13.25 | 12.89 | 13.15 | 713,450 | -0.41(-3.04%) |
Sep 17, 2021 | 13.88 | 13.94 | 13.40 | 13.56 | 650,100 | -0.71(-4.98%) |
Sep 16, 2021 | 14.43 | 14.45 | 14.06 | 14.27 | 716,688 | -0.76(-5.08%) |
Sep 15, 2021 | 14.88 | 15.15 | 14.85 | 15.03 | 539,301 | +0.67(+4.65%) |
Sep 14, 2021 | 14.66 | 14.70 | 14.24 | 14.37 | 625,835 | -0.58(-3.88%) |
Sep 13, 2021 | 14.64 | 15.02 | 14.59 | 14.95 | 1,267,149 | +1.32(+9.67%) |
Sep 10, 2021 | 13.76 | 13.94 | 13.63 | 13.63 | 399,758 | +0.23(+1.70%) |
Sep 09, 2021 | 13.40 | 13.58 | 13.33 | 13.40 | 371,925 | +0.23(+1.73%) |
Sep 08, 2021 | 13.21 | 13.26 | 13.06 | 13.17 | 511,792 | +0.07(+0.54%) |
Sep 07, 2021 | 13.13 | 13.25 | 13.05 | 13.10 | 303,985 | -0.33(-2.48%) |
Sep 03, 2021 | 13.67 | 13.77 | 13.40 | 13.43 | 544,329 | +0.18(+1.32%) |
Sep 02, 2021 | 13.46 | 13.48 | 13.23 | 13.26 | 409,953 | -0.26(-1.95%) |
Sep 01, 2021 | 13.57 | 13.61 | 13.41 | 13.52 | 348,098 | +0.03(+0.20%) |
Aug 31, 2021 | 13.44 | 13.61 | 13.41 | 13.50 | 625,958 | +0.09(+0.65%) |
Aug 30, 2021 | 13.39 | 13.60 | 13.29 | 13.41 | 432,083 | -0.01(-0.07%) |
Aug 27, 2021 | 13.10 | 13.46 | 13.10 | 13.42 | 597,968 | +0.57(+4.44%) |
Aug 26, 2021 | 12.92 | 13.04 | 12.74 | 12.85 | 590,436 | -0.21(-1.61%) |
Aug 25, 2021 | 13.00 | 13.14 | 12.84 | 13.06 | 338,247 | -0.18(-1.33%) |
Aug 24, 2021 | 12.73 | 13.25 | 12.71 | 13.23 | 735,054 | +1.18(+9.76%) |
Aug 23, 2021 | 12.03 | 12.13 | 11.99 | 12.06 | 1,039,121 | +0.73(+6.43%) |
Aug 20, 2021 | 11.26 | 11.43 | 11.19 | 11.33 | 717,112 | +0.06(+0.55%) |
Aug 19, 2021 | 11.59 | 11.71 | 11.22 | 11.27 | 914,708 | -0.94(-7.70%) |
Aug 18, 2021 | 12.33 | 12.53 | 12.20 | 12.21 | 588,795 | -0.18(-1.42%) |
Aug 17, 2021 | 12.43 | 12.51 | 12.23 | 12.38 | 544,640 | +0.13(+1.08%) |
Aug 16, 2021 | 12.07 | 12.31 | 11.98 | 12.25 | 658,572 | -0.55(-4.32%) |
Aug 13, 2021 | 12.82 | 13.00 | 12.77 | 12.80 | 386,792 | -0.18(-1.42%) |
Aug 12, 2021 | 12.95 | 13.02 | 12.87 | 12.99 | 317,230 | -0.11(-0.87%) |
Aug 11, 2021 | 12.99 | 13.14 | 12.81 | 13.10 | 297,461 | +0.28(+2.19%) |
Aug 10, 2021 | 12.57 | 12.85 | 12.56 | 12.82 | 445,263 | -0.10(-0.75%) |
Aug 09, 2021 | 13.13 | 13.13 | 12.85 | 12.92 | 355,488 | -0.40(-3.03%) |
Aug 06, 2021 | 13.34 | 13.39 | 13.17 | 13.32 | 387,909 | +0.23(+1.74%) |
Aug 05, 2021 | 13.23 | 13.41 | 13.06 | 13.09 | 449,516 | -0.28(-2.10%) |
Aug 04, 2021 | 13.56 | 13.65 | 13.37 | 13.37 | 470,661 | -0.22(-1.61%) |
Aug 03, 2021 | 13.27 | 13.61 | 13.06 | 13.59 | 518,677 | +0.52(+3.96%) |