Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 15.22 | 15.22 | 15.22 | 0 | +0.16(+1.08%) | |
Oct 28, 2021 | 15.12 | 15.11 | 15.04 | 15.05 | 6,423 | +0.01(+0.08%) |
Oct 27, 2021 | 15.07 | 15.06 | 15.02 | 15.04 | 2,227 | +0.26(+1.79%) |
Oct 26, 2021 | 14.82 | 14.84 | 14.78 | 14.78 | 6,135 | +0.09(+0.60%) |
Oct 25, 2021 | 14.70 | 14.72 | 14.61 | 14.69 | 3,398 | -0.10(-0.66%) |
Oct 24, 2021 | 14.76 | 14.80 | 14.76 | 14.79 | 3,495 | +0.06(+0.40%) |
Oct 22, 2021 | 14.67 | 14.84 | 14.56 | 14.73 | 127,488 | +0.08(+0.52%) |
Oct 21, 2021 | 14.67 | 14.66 | 14.57 | 14.65 | 4,412 | +0.29(+2.02%) |
Oct 20, 2021 | 14.38 | 14.40 | 14.36 | 14.36 | 8,760 | -0.14(-0.99%) |
Oct 19, 2021 | 14.51 | 14.50 | 14.48 | 14.50 | 2,312 | -0.15(-1.00%) |
Oct 18, 2021 | 14.66 | 14.66 | 14.62 | 14.65 | 2,471 | +0.07(+0.51%) |
Oct 17, 2021 | 14.62 | 14.60 | 14.58 | 14.58 | 6,569 | +0.01(+0.10%) |
Oct 15, 2021 | 14.76 | 14.78 | 14.56 | 14.56 | 129,783 | -0.19(-1.32%) |
Oct 14, 2021 | 14.76 | 14.76 | 14.74 | 14.76 | 2,476 | -0.01(-0.09%) |
Oct 13, 2021 | 14.79 | 14.78 | 14.75 | 14.77 | 1,909 | -0.16(-1.05%) |
Oct 12, 2021 | 14.96 | 14.96 | 14.91 | 14.92 | 1,885 | -0.12(-0.82%) |
Oct 11, 2021 | 15.06 | 15.05 | 15.02 | 15.05 | 1,133 | +0.15(+1.01%) |
Oct 10, 2021 | 14.94 | 14.91 | 14.90 | 14.90 | 2,705 | +0.03(+0.17%) |
Oct 08, 2021 | 14.95 | 15.00 | 14.78 | 14.87 | 106,768 | -0.06(-0.37%) |
Oct 07, 2021 | 14.95 | 14.93 | 14.90 | 14.93 | 3,998 | -0.02(-0.15%) |
Oct 06, 2021 | 14.96 | 14.96 | 14.92 | 14.95 | 6,511 | -0.03(-0.17%) |
Oct 05, 2021 | 14.97 | 14.99 | 14.91 | 14.98 | 2,368 | -0.04(-0.25%) |
Oct 04, 2021 | 15.02 | 15.03 | 14.98 | 15.01 | 4,429 | +0.19(+1.29%) |
Oct 03, 2021 | 14.86 | 14.84 | 14.82 | 14.82 | 2,450 | -0.04(-0.28%) |
Oct 01, 2021 | 15.05 | 15.14 | 14.83 | 14.86 | 135,824 | -0.17(-1.14%) |
Sep 30, 2021 | 15.05 | 15.05 | 14.99 | 15.04 | 6,597 | -0.08(-0.51%) |
Sep 29, 2021 | 15.16 | 15.17 | 15.09 | 15.11 | 13,993 | +0.05(+0.32%) |
Sep 28, 2021 | 15.10 | 15.10 | 15.06 | 15.06 | 1,597 | +0.13(+0.90%) |
Sep 27, 2021 | 14.95 | 14.95 | 14.93 | 14.93 | 2,113 | +0.01(+0.07%) |
Sep 26, 2021 | 14.96 | 14.93 | 14.91 | 14.92 | 3,347 | +0.05(+0.33%) |
Sep 24, 2021 | 14.74 | 15.03 | 14.70 | 14.87 | 114,477 | +0.15(+1.04%) |
Sep 23, 2021 | 14.74 | 14.73 | 14.70 | 14.72 | 17,839 | -0.06(-0.40%) |
Sep 22, 2021 | 14.79 | 14.82 | 14.77 | 14.78 | 5,617 | -0.06(-0.41%) |
Sep 21, 2021 | 14.83 | 14.84 | 14.79 | 14.84 | 4,265 | +0.07(+0.50%) |
Sep 20, 2021 | 14.78 | 14.78 | 14.74 | 14.76 | 5,219 | +0.04(+0.25%) |
Sep 19, 2021 | 14.73 | 14.74 | 14.72 | 14.73 | 1,141 | +0.00(+0.01%) |
Sep 17, 2021 | 14.59 | 14.78 | 14.53 | 14.73 | 115,493 | +0.15(+1.03%) |
Sep 16, 2021 | 14.59 | 14.58 | 14.55 | 14.58 | 2,356 | +0.19(+1.31%) |
Sep 15, 2021 | 14.39 | 14.41 | 14.28 | 14.39 | 1,397 | +0.10(+0.71%) |
Sep 14, 2021 | 14.32 | 14.30 | 14.27 | 14.29 | 5,128 | +0.18(+1.24%) |
Sep 13, 2021 | 14.13 | 14.13 | 14.10 | 14.11 | 2,230 | -0.06(-0.43%) |
Sep 12, 2021 | 14.21 | 14.20 | 14.14 | 14.17 | 1,322 | -0.02(-0.12%) |
Sep 10, 2021 | 14.20 | 14.21 | 14.06 | 14.19 | 110,054 | +0.01(+0.10%) |
Sep 09, 2021 | 14.20 | 14.19 | 14.14 | 14.17 | 15,474 | +0.01(+0.10%) |
Sep 08, 2021 | 14.18 | 14.18 | 14.15 | 14.16 | 1,911 | -0.11(-0.75%) |
Sep 07, 2021 | 14.30 | 14.30 | 14.26 | 14.27 | 2,521 | +0.05(+0.33%) |
Sep 06, 2021 | 14.22 | 14.22 | 14.21 | 14.22 | 941 | -0.04(-0.29%) |
Sep 05, 2021 | 14.29 | 14.26 | 14.25 | 14.26 | 6,503 | -0.04(-0.28%) |
Sep 03, 2021 | 14.45 | 14.48 | 14.25 | 14.30 | 110,526 | -0.12(-0.84%) |
Sep 02, 2021 | 14.45 | 14.43 | 14.40 | 14.42 | 1,876 | +0.05(+0.36%) |
Sep 01, 2021 | 14.39 | 14.40 | 14.32 | 14.37 | 1,461 | -0.14(-0.99%) |
Aug 31, 2021 | 14.51 | 14.51 | 14.48 | 14.51 | 2,444 | -0.10(-0.71%) |
Aug 30, 2021 | 14.66 | 14.63 | 14.53 | 14.62 | 3,195 | -0.07(-0.47%) |
Aug 29, 2021 | 14.73 | 14.69 | 14.68 | 14.69 | 4,553 | -0.03(-0.18%) |
Aug 27, 2021 | 14.92 | 14.94 | 14.69 | 14.71 | 98,455 | -0.19(-1.25%) |
Aug 26, 2021 | 14.92 | 14.92 | 14.88 | 14.90 | 1,951 | -0.03(-0.20%) |
Aug 25, 2021 | 14.94 | 14.95 | 14.92 | 14.93 | 3,898 | -0.05(-0.33%) |
Aug 24, 2021 | 14.99 | 14.99 | 14.96 | 14.98 | 2,794 | -0.14(-0.89%) |
Aug 23, 2021 | 15.11 | 15.12 | 15.08 | 15.11 | 2,307 | -0.17(-1.09%) |
Aug 22, 2021 | 15.32 | 15.30 | 15.28 | 15.28 | 945 | +0.03(+0.17%) |
Aug 20, 2021 | 15.20 | 15.39 | 15.09 | 15.25 | 115,153 | +0.07(+0.45%) |
Aug 19, 2021 | 15.20 | 15.20 | 15.09 | 15.19 | 6,779 | +0.25(+1.64%) |
Aug 18, 2021 | 14.96 | 14.95 | 14.84 | 14.94 | 2,642 | +0.06(+0.39%) |
Aug 17, 2021 | 14.90 | 14.91 | 14.88 | 14.88 | 2,071 | +0.07(+0.47%) |
Aug 16, 2021 | 14.83 | 14.82 | 14.75 | 14.81 | 4,683 | +0.11(+0.77%) |
Aug 15, 2021 | 14.70 | 14.70 | 14.68 | 14.70 | 3,373 | -0.01(-0.09%) |
Aug 13, 2021 | 14.77 | 14.87 | 14.68 | 14.71 | 92,444 | -0.01(-0.09%) |
Aug 12, 2021 | 14.77 | 14.76 | 14.70 | 14.72 | 1,388 | +0.11(+0.79%) |
Aug 11, 2021 | 14.65 | 14.64 | 14.49 | 14.61 | 3,102 | -0.16(-1.06%) |
Aug 10, 2021 | 14.79 | 14.78 | 14.74 | 14.77 | 2,182 | +0.00(+0.02%) |
Aug 09, 2021 | 14.76 | 14.79 | 14.72 | 14.76 | 3,964 | +0.16(+1.07%) |
Aug 08, 2021 | 14.64 | 14.61 | 14.59 | 14.61 | 10,231 | -0.01(-0.08%) |
Aug 06, 2021 | 14.47 | 14.69 | 14.45 | 14.62 | 117,582 | +0.14(+0.96%) |
Aug 05, 2021 | 14.47 | 14.51 | 14.46 | 14.48 | 4,964 | +0.14(+1.00%) |
Aug 04, 2021 | 14.37 | 14.35 | 14.26 | 14.34 | 4,830 | +0.05(+0.34%) |
Aug 03, 2021 | 14.30 | 14.31 | 14.26 | 14.29 | 1,708 | -0.15(-1.07%) |
Aug 02, 2021 | 14.46 | 14.45 | 14.35 | 14.44 | 4,222 | -0.14(-0.99%) |