Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 14.25 | 14.26 | 14.06 | 14.18 | 346,166 | -0.10(-0.70%) |
Oct 28, 2021 | 14.18 | 14.30 | 14.17 | 14.28 | 286,702 | +0.08(+0.60%) |
Oct 27, 2021 | 14.21 | 14.24 | 14.05 | 14.20 | 298,009 | +0.00(+0.00%) |
Oct 26, 2021 | 14.22 | 14.20 | 332,929 | +0.04(+0.28%) | ||
Oct 25, 2021 | 14.20 | 14.23 | 14.10 | 14.15 | 446,056 | +0.02(+0.18%) |
Oct 22, 2021 | 14.07 | 14.17 | 14.06 | 14.13 | 206,168 | +0.04(+0.28%) |
Oct 21, 2021 | 14.06 | 14.10 | 14.01 | 14.09 | 361,012 | -0.02(-0.14%) |
Oct 20, 2021 | 13.97 | 14.12 | 13.96 | 14.11 | 348,436 | +0.30(+2.17%) |
Oct 19, 2021 | 13.72 | 13.83 | 13.71 | 13.81 | 562,844 | +0.18(+1.33%) |
Oct 18, 2021 | 13.63 | 13.63 | 13.55 | 13.63 | 702,655 | -0.35(-2.51%) |
Oct 15, 2021 | 13.93 | 14.00 | 13.91 | 13.98 | 409,417 | +0.04(+0.29%) |
Oct 14, 2021 | 13.91 | 13.95 | 13.87 | 13.94 | 307,236 | +0.23(+1.71%) |
Oct 13, 2021 | 13.66 | 13.73 | 13.63 | 13.71 | 252,591 | -0.12(-0.83%) |
Oct 12, 2021 | 13.83 | 13.86 | 13.77 | 13.82 | 425,628 | -0.25(-1.78%) |
Oct 11, 2021 | 14.20 | 14.23 | 14.06 | 14.07 | 350,479 | +0.03(+0.21%) |
Oct 08, 2021 | 13.84 | 14.12 | 13.82 | 14.04 | 649,194 | +0.41(+3.01%) |
Oct 07, 2021 | 13.58 | 13.78 | 13.58 | 13.63 | 617,932 | +0.14(+1.00%) |
Oct 06, 2021 | 13.41 | 13.50 | 13.37 | 13.49 | 319,101 | +0.08(+0.63%) |
Oct 05, 2021 | 13.43 | 13.51 | 13.38 | 13.41 | 531,608 | -0.20(-1.47%) |
Oct 04, 2021 | 13.62 | 13.72 | 13.53 | 13.61 | 442,803 | -0.01(-0.07%) |
Oct 01, 2021 | 13.58 | 13.69 | 13.46 | 13.62 | 701,316 | +0.02(+0.15%) |
Sep 30, 2021 | 13.68 | 13.70 | 13.52 | 13.60 | 1,378,740 | -0.17(-1.20%) |
Sep 29, 2021 | 13.77 | 13.84 | 13.69 | 13.77 | 403,007 | +0.02(+0.11%) |
Sep 28, 2021 | 13.98 | 13.98 | 13.75 | 13.75 | 656,714 | -0.24(-1.72%) |
Sep 27, 2021 | 13.85 | 14.02 | 13.84 | 13.99 | 1,050,709 | +0.28(+2.04%) |
Sep 24, 2021 | 13.67 | 13.71 | 13.62 | 13.71 | 345,853 | -0.03(-0.22%) |
Sep 23, 2021 | 13.61 | 13.79 | 13.60 | 13.74 | 1,194,362 | +0.11(+0.81%) |
Sep 22, 2021 | 13.64 | 13.70 | 13.60 | 13.63 | 404,938 | +0.23(+1.68%) |
Sep 21, 2021 | 13.35 | 13.45 | 13.35 | 13.40 | 564,479 | +0.16(+1.21%) |
Sep 20, 2021 | 13.11 | 13.31 | 13.10 | 13.24 | 496,244 | -0.04(-0.34%) |
Sep 17, 2021 | 13.37 | 13.39 | 13.21 | 13.29 | 550,853 | -0.19(-1.41%) |
Sep 16, 2021 | 13.55 | 13.59 | 13.40 | 13.48 | 590,535 | +0.02(+0.15%) |
Sep 15, 2021 | 13.47 | 13.50 | 13.41 | 13.46 | 510,401 | -0.02(-0.15%) |
Sep 14, 2021 | 13.66 | 13.66 | 13.46 | 13.48 | 640,373 | -0.10(-0.74%) |
Sep 13, 2021 | 13.60 | 13.64 | 13.55 | 13.58 | 434,972 | +0.04(+0.30%) |
Sep 10, 2021 | 13.61 | 13.63 | 13.53 | 13.54 | 348,954 | +0.09(+0.67%) |
Sep 09, 2021 | 13.51 | 13.55 | 13.43 | 13.45 | 744,029 | -0.33(-2.39%) |
Sep 08, 2021 | 13.75 | 13.85 | 13.71 | 13.78 | 436,952 | -0.25(-1.78%) |
Sep 07, 2021 | 14.02 | 14.08 | 14.00 | 14.03 | 446,021 | -0.09(-0.64%) |
Sep 03, 2021 | 14.08 | 14.14 | 13.96 | 14.12 | 224,181 | -0.04(-0.28%) |
Sep 02, 2021 | 14.02 | 14.30 | 14.02 | 14.16 | 585,610 | +0.20(+1.40%) |
Sep 01, 2021 | 14.03 | 14.03 | 13.92 | 13.96 | 396,814 | +0.11(+0.82%) |
Aug 31, 2021 | 13.85 | 13.93 | 13.81 | 13.85 | 369,019 | -0.01(-0.07%) |
Aug 30, 2021 | 13.88 | 13.90 | 13.82 | 13.86 | 364,925 | -0.03(-0.18%) |
Aug 27, 2021 | 13.83 | 13.93 | 13.80 | 13.88 | 456,241 | +0.07(+0.54%) |
Aug 26, 2021 | 13.87 | 13.96 | 13.80 | 13.81 | 520,000 | -0.16(-1.14%) |
Aug 25, 2021 | 14.02 | 14.05 | 13.96 | 13.97 | 422,503 | -0.13(-0.92%) |
Aug 24, 2021 | 14.06 | 14.12 | 14.04 | 14.10 | 379,316 | +0.09(+0.64%) |
Aug 23, 2021 | 13.94 | 14.04 | 13.92 | 14.01 | 405,781 | +0.16(+1.16%) |
Aug 20, 2021 | 13.78 | 13.86 | 13.77 | 13.85 | 341,930 | -0.08(-0.57%) |
Aug 19, 2021 | 13.91 | 13.97 | 13.85 | 13.93 | 770,217 | -0.08(-0.57%) |
Aug 18, 2021 | 14.01 | 14.07 | 14.00 | 14.01 | 418,115 | -0.02(-0.14%) |
Aug 17, 2021 | 13.95 | 14.10 | 13.95 | 14.03 | 422,326 | -0.09(-0.64%) |
Aug 16, 2021 | 14.00 | 14.12 | 13.97 | 14.12 | 549,272 | -0.02(-0.14%) |
Aug 13, 2021 | 14.10 | 14.15 | 14.06 | 14.14 | 363,093 | +0.02(+0.12%) |
Aug 12, 2021 | 14.13 | 14.16 | 14.01 | 14.12 | 351,962 | +0.18(+1.31%) |
Aug 11, 2021 | 13.99 | 13.99 | 13.86 | 13.94 | 470,284 | +0.05(+0.36%) |
Aug 10, 2021 | 13.94 | 13.94 | 13.83 | 13.89 | 1,532,543 | +0.04(+0.29%) |
Aug 09, 2021 | 13.80 | 13.92 | 13.80 | 13.85 | 1,155,998 | +0.01(+0.07%) |
Aug 06, 2021 | 14.10 | 14.12 | 13.82 | 13.84 | 1,001,732 | +0.03(+0.23%) |
Aug 05, 2021 | 13.86 | 13.90 | 13.68 | 13.81 | 1,964,262 | -0.99(-6.70%) |
Aug 04, 2021 | 14.75 | 14.86 | 14.71 | 14.80 | 279,389 | -0.15(-1.00%) |
Aug 03, 2021 | 14.83 | 14.95 | 14.75 | 14.95 | 648,920 | +0.03(+0.20%) |