Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 14.01 | 14.30 | 14.00 | 14.02 | 9,201 | -0.07(-0.48%) |
Oct 28, 2021 | 14.20 | 14.20 | 14.01 | 14.09 | 15,345 | -0.11(-0.80%) |
Oct 27, 2021 | 14.40 | 14.63 | 14.18 | 14.21 | 13,931 | -0.43(-2.95%) |
Oct 26, 2021 | 14.20 | 14.64 | 31,464 | +0.54(+3.82%) | ||
Oct 25, 2021 | 14.20 | 14.39 | 14.00 | 14.10 | 9,005 | +0.10(+0.71%) |
Oct 22, 2021 | 14.20 | 14.40 | 14.00 | 14.00 | 21,003 | -0.22(-1.52%) |
Oct 21, 2021 | 14.42 | 14.66 | 14.20 | 14.22 | 13,222 | -0.30(-2.04%) |
Oct 20, 2021 | 14.59 | 14.80 | 14.38 | 14.51 | 7,788 | +0.05(+0.36%) |
Oct 19, 2021 | 14.37 | 14.60 | 14.20 | 14.46 | 7,332 | +0.16(+1.15%) |
Oct 18, 2021 | 14.25 | 14.58 | 14.10 | 14.30 | 24,246 | -0.00(-0.03%) |
Oct 15, 2021 | 14.60 | 14.60 | 14.23 | 14.30 | 14,737 | -0.10(-0.69%) |
Oct 14, 2021 | 14.40 | 14.89 | 14.24 | 14.40 | 12,567 | -0.02(-0.14%) |
Oct 13, 2021 | 14.60 | 14.61 | 14.39 | 14.42 | 9,374 | -0.08(-0.55%) |
Oct 12, 2021 | 14.01 | 14.69 | 14.01 | 14.50 | 9,443 | +0.48(+3.42%) |
Oct 11, 2021 | 14.14 | 14.37 | 14.00 | 14.02 | 8,504 | -0.17(-1.23%) |
Oct 08, 2021 | 14.20 | 14.40 | 14.01 | 14.19 | 9,919 | -0.07(-0.49%) |
Oct 07, 2021 | 14.06 | 14.60 | 14.04 | 14.26 | 4,723 | +0.22(+1.57%) |
Oct 06, 2021 | 14.20 | 14.40 | 14.00 | 14.04 | 16,452 | -0.18(-1.24%) |
Oct 05, 2021 | 14.60 | 14.71 | 14.20 | 14.22 | 15,462 | -0.49(-3.33%) |
Oct 04, 2021 | 14.81 | 15.09 | 14.41 | 14.71 | 16,766 | -0.38(-2.49%) |
Oct 01, 2021 | 15.40 | 15.40 | 14.80 | 15.09 | 16,745 | -0.07(-0.45%) |
Sep 30, 2021 | 15.00 | 15.60 | 14.98 | 15.15 | 13,186 | -0.01(-0.04%) |
Sep 29, 2021 | 15.72 | 15.95 | 15.00 | 15.16 | 17,741 | -0.37(-2.41%) |
Sep 28, 2021 | 15.79 | 16.00 | 15.42 | 15.53 | 11,371 | -0.36(-2.25%) |
Sep 27, 2021 | 15.80 | 16.28 | 15.76 | 15.89 | 7,216 | +0.04(+0.24%) |
Sep 24, 2021 | 16.40 | 16.55 | 15.40 | 15.85 | 9,626 | -0.35(-2.14%) |
Sep 23, 2021 | 16.05 | 16.25 | 16.00 | 16.20 | 5,365 | -0.02(-0.10%) |
Sep 22, 2021 | 15.60 | 16.40 | 15.60 | 16.22 | 10,608 | +0.40(+2.52%) |
Sep 21, 2021 | 16.00 | 16.17 | 15.40 | 15.82 | 16,604 | +0.16(+1.01%) |
Sep 20, 2021 | 16.40 | 16.40 | 15.61 | 15.66 | 24,778 | -0.54(-3.33%) |
Sep 17, 2021 | 16.60 | 17.00 | 16.20 | 16.20 | 9,178 | -0.40(-2.41%) |
Sep 16, 2021 | 17.08 | 17.08 | 16.20 | 16.60 | 18,340 | -0.48(-2.81%) |
Sep 15, 2021 | 17.23 | 17.45 | 16.80 | 17.08 | 17,581 | -0.51(-2.88%) |
Sep 14, 2021 | 18.00 | 18.20 | 17.20 | 17.59 | 23,652 | -0.35(-1.97%) |
Sep 13, 2021 | 18.20 | 18.20 | 17.25 | 17.94 | 10,954 | -0.33(-1.78%) |
Sep 10, 2021 | 17.32 | 18.40 | 17.02 | 18.27 | 26,847 | +0.85(+4.87%) |
Sep 09, 2021 | 16.60 | 17.50 | 16.40 | 17.42 | 10,732 | +0.52(+3.09%) |
Sep 08, 2021 | 16.83 | 17.00 | 16.20 | 16.90 | 8,504 | -0.10(-0.61%) |
Sep 07, 2021 | 17.60 | 17.80 | 16.80 | 17.00 | 15,754 | -0.40(-2.30%) |
Sep 03, 2021 | 16.44 | 18.38 | 16.22 | 17.40 | 93,187 | +0.96(+5.84%) |
Sep 02, 2021 | 16.40 | 16.80 | 16.05 | 16.44 | 11,690 | +0.04(+0.22%) |
Sep 01, 2021 | 16.40 | 16.70 | 16.08 | 16.40 | 22,323 | +0.60(+3.78%) |
Aug 31, 2021 | 16.60 | 16.59 | 15.81 | 15.81 | 16,428 | -0.61(-3.74%) |
Aug 30, 2021 | 17.00 | 17.00 | 15.81 | 16.42 | 23,480 | +0.32(+1.96%) |
Aug 27, 2021 | 16.52 | 16.52 | 16.00 | 16.10 | 11,588 | -0.21(-1.30%) |
Aug 26, 2021 | 16.40 | 16.60 | 16.02 | 16.32 | 11,033 | -0.03(-0.16%) |
Aug 25, 2021 | 16.33 | 16.40 | 16.00 | 16.34 | 5,644 | +0.18(+1.09%) |
Aug 24, 2021 | 15.80 | 16.37 | 15.60 | 16.17 | 12,899 | +0.55(+3.50%) |
Aug 23, 2021 | 15.47 | 16.00 | 15.26 | 15.62 | 11,589 | +0.16(+1.02%) |
Aug 20, 2021 | 15.20 | 15.60 | 14.90 | 15.46 | 13,615 | +0.61(+4.08%) |
Aug 19, 2021 | 15.40 | 15.78 | 14.86 | 14.86 | 26,257 | -0.68(-4.39%) |
Aug 18, 2021 | 15.40 | 15.96 | 15.20 | 15.54 | 10,307 | +0.17(+1.08%) |
Aug 17, 2021 | 16.00 | 16.20 | 15.04 | 15.37 | 30,950 | -0.63(-3.93%) |
Aug 16, 2021 | 17.20 | 17.20 | 16.00 | 16.00 | 24,606 | -0.85(-5.03%) |
Aug 13, 2021 | 17.00 | 17.61 | 16.80 | 16.85 | 16,815 | -0.25(-1.49%) |
Aug 12, 2021 | 17.20 | 17.60 | 16.80 | 17.10 | 41,803 | -1.30(-7.05%) |
Aug 11, 2021 | 17.40 | 18.60 | 17.04 | 18.40 | 64,533 | +1.07(+6.16%) |
Aug 10, 2021 | 17.40 | 17.40 | 17.02 | 17.33 | 11,064 | +0.14(+0.84%) |
Aug 09, 2021 | 17.40 | 17.60 | 16.66 | 17.19 | 17,229 | +0.35(+2.07%) |
Aug 06, 2021 | 16.80 | 17.20 | 16.60 | 16.84 | 20,836 | -0.20(-1.17%) |
Aug 05, 2021 | 16.80 | 17.31 | 16.40 | 17.04 | 17,837 | +0.17(+1.02%) |
Aug 04, 2021 | 16.80 | 17.13 | 16.70 | 16.87 | 20,545 | -0.14(-0.81%) |
Aug 03, 2021 | 17.30 | 17.44 | 17.00 | 17.01 | 27,826 | -0.79(-4.46%) |