Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 14.31 | 14.40 | 13.62 | 13.63 | 4,198,401 | -0.70(-4.88%) |
Oct 28, 2021 | 14.11 | 14.36 | 13.96 | 14.33 | 4,003,078 | +0.09(+0.61%) |
Oct 27, 2021 | 14.14 | 15.41 | 13.87 | 14.24 | 6,662,960 | +0.05(+0.34%) |
Oct 26, 2021 | 14.32 | 14.14 | 14.19 | 3,841,757 | -0.06(-0.41%) | |
Oct 25, 2021 | 14.67 | 14.80 | 14.19 | 14.25 | 4,087,170 | -0.22(-1.54%) |
Oct 22, 2021 | 14.32 | 14.51 | 14.18 | 14.48 | 2,690,007 | +0.14(+0.95%) |
Oct 21, 2021 | 14.91 | 14.94 | 14.14 | 14.34 | 4,540,328 | -0.73(-4.84%) |
Oct 20, 2021 | 14.82 | 15.07 | 14.70 | 15.07 | 3,022,986 | +0.15(+0.98%) |
Oct 19, 2021 | 14.60 | 14.98 | 14.31 | 14.92 | 5,622,389 | +0.41(+2.81%) |
Oct 18, 2021 | 14.51 | 14.86 | 14.34 | 14.51 | 3,567,649 | -0.06(-0.40%) |
Oct 15, 2021 | 14.46 | 14.67 | 14.35 | 14.57 | 2,806,059 | +0.36(+2.53%) |
Oct 14, 2021 | 14.25 | 14.37 | 14.08 | 14.21 | 2,686,266 | +0.19(+1.39%) |
Oct 13, 2021 | 13.97 | 14.13 | 13.79 | 14.02 | 2,386,182 | -0.13(-0.89%) |
Oct 12, 2021 | 14.05 | 14.33 | 13.98 | 14.14 | 3,633,606 | +0.02(+0.14%) |
Oct 11, 2021 | 14.41 | 14.70 | 14.12 | 14.13 | 4,015,879 | -0.09(-0.62%) |
Oct 08, 2021 | 13.85 | 14.28 | 13.85 | 14.21 | 3,284,912 | +0.53(+3.91%) |
Oct 07, 2021 | 13.43 | 13.80 | 13.37 | 13.68 | 3,036,617 | +0.35(+2.63%) |
Oct 06, 2021 | 13.46 | 13.70 | 13.10 | 13.33 | 5,540,057 | -0.47(-3.38%) |
Oct 05, 2021 | 13.50 | 13.88 | 13.33 | 13.79 | 6,504,404 | +0.49(+3.65%) |
Oct 04, 2021 | 13.34 | 13.68 | 13.24 | 13.31 | 6,161,900 | +0.20(+1.56%) |
Oct 01, 2021 | 12.80 | 13.17 | 12.71 | 13.10 | 3,791,679 | +0.36(+2.82%) |
Sep 30, 2021 | 12.98 | 13.08 | 12.71 | 12.74 | 3,918,180 | -0.25(-1.94%) |
Sep 29, 2021 | 12.95 | 13.11 | 12.84 | 13.00 | 2,831,571 | -0.07(-0.52%) |
Sep 28, 2021 | 13.33 | 13.44 | 13.02 | 13.07 | 5,909,944 | -0.01(-0.07%) |
Sep 27, 2021 | 12.97 | 13.34 | 12.94 | 13.08 | 5,818,506 | +0.48(+3.78%) |
Sep 24, 2021 | 12.42 | 12.71 | 12.36 | 12.60 | 2,947,157 | +0.06(+0.47%) |
Sep 23, 2021 | 12.02 | 12.64 | 11.91 | 12.54 | 4,526,042 | +0.51(+4.20%) |
Sep 22, 2021 | 12.39 | 12.60 | 12.03 | 12.04 | 5,374,653 | -0.04(-0.32%) |
Sep 21, 2021 | 12.74 | 12.86 | 12.02 | 12.07 | 5,815,937 | -0.47(-3.72%) |
Sep 20, 2021 | 12.55 | 12.89 | 12.22 | 12.54 | 6,753,206 | -0.48(-3.66%) |
Sep 17, 2021 | 13.40 | 13.61 | 12.88 | 13.02 | 92,022,992 | -0.41(-3.04%) |
Sep 16, 2021 | 13.48 | 13.54 | 13.15 | 13.43 | 4,679,357 | -0.11(-0.79%) |
Sep 15, 2021 | 13.36 | 13.98 | 13.29 | 13.53 | 6,600,542 | +0.38(+2.88%) |
Sep 14, 2021 | 13.24 | 13.36 | 13.02 | 13.15 | 7,451,429 | +0.04(+0.30%) |
Sep 13, 2021 | 12.81 | 13.28 | 12.81 | 13.11 | 5,971,750 | +0.39(+3.06%) |
Sep 10, 2021 | 12.58 | 12.74 | 12.41 | 12.73 | 5,331,066 | +0.36(+2.91%) |
Sep 09, 2021 | 12.18 | 12.68 | 12.14 | 12.37 | 3,973,793 | +0.05(+0.39%) |
Sep 08, 2021 | 12.83 | 12.91 | 12.30 | 12.32 | 4,941,347 | -0.39(-3.06%) |
Sep 07, 2021 | 12.50 | 13.03 | 12.43 | 12.71 | 6,860,182 | +0.12(+0.93%) |
Sep 03, 2021 | 12.89 | 13.03 | 12.55 | 12.59 | 4,701,873 | -0.36(-2.78%) |
Sep 02, 2021 | 12.78 | 13.10 | 12.75 | 12.95 | 4,246,547 | +0.35(+2.78%) |
Sep 01, 2021 | 12.81 | 12.87 | 12.54 | 12.60 | 3,718,191 | -0.20(-1.59%) |
Aug 31, 2021 | 12.81 | 13.05 | 12.72 | 12.80 | 4,464,044 | -0.11(-0.83%) |
Aug 30, 2021 | 13.54 | 13.59 | 12.90 | 12.91 | 2,721,225 | -0.40(-3.00%) |
Aug 27, 2021 | 12.86 | 13.40 | 12.85 | 13.31 | 3,567,462 | +0.62(+4.90%) |
Aug 26, 2021 | 12.79 | 13.04 | 12.63 | 12.69 | 2,569,123 | -0.20(-1.58%) |
Aug 25, 2021 | 12.75 | 12.93 | 12.61 | 12.89 | 2,793,062 | +0.13(+0.99%) |
Aug 24, 2021 | 12.48 | 12.89 | 12.43 | 12.76 | 3,888,528 | +0.53(+4.37%) |
Aug 23, 2021 | 12.25 | 12.37 | 12.13 | 12.23 | 2,682,366 | +0.38(+3.20%) |
Aug 20, 2021 | 11.57 | 11.92 | 11.56 | 11.85 | 4,259,657 | +0.11(+0.91%) |
Aug 19, 2021 | 11.80 | 11.97 | 11.51 | 11.74 | 5,259,684 | -0.29(-2.42%) |
Aug 18, 2021 | 12.35 | 12.53 | 12.02 | 12.04 | 3,882,953 | -0.22(-1.82%) |
Aug 17, 2021 | 12.40 | 12.73 | 12.10 | 12.26 | 6,341,611 | -0.25(-2.02%) |
Aug 16, 2021 | 12.58 | 12.65 | 12.30 | 12.51 | 6,162,742 | -0.34(-2.65%) |
Aug 13, 2021 | 13.20 | 13.36 | 12.79 | 12.85 | 4,301,479 | -0.35(-2.65%) |
Aug 12, 2021 | 13.32 | 13.43 | 12.89 | 13.20 | 4,478,190 | -0.22(-1.67%) |
Aug 11, 2021 | 12.97 | 13.62 | 12.77 | 13.43 | 4,919,995 | +0.32(+2.45%) |
Aug 10, 2021 | 12.90 | 13.25 | 12.81 | 13.10 | 2,830,215 | +0.30(+2.35%) |
Aug 09, 2021 | 12.69 | 12.89 | 12.43 | 12.80 | 2,920,963 | -0.27(-2.08%) |
Aug 06, 2021 | 13.02 | 13.23 | 12.88 | 13.08 | 3,037,145 | +0.28(+2.20%) |
Aug 05, 2021 | 12.70 | 13.08 | 12.57 | 12.79 | 4,324,844 | +0.23(+1.86%) |
Aug 04, 2021 | 13.01 | 13.11 | 12.52 | 12.56 | 4,849,285 | -0.77(-5.76%) |
Aug 03, 2021 | 13.24 | 13.38 | 12.88 | 13.33 | 4,874,932 | +0.05(+0.37%) |