Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 16.37 | 16.38 | 16.08 | 16.14 | 222,999 | -0.36(-2.18%) |
Oct 28, 2021 | 16.18 | 16.50 | 208,018 | +0.42(+2.60%) | ||
Oct 27, 2021 | 16.35 | 16.37 | 16.01 | 16.08 | 187,845 | -0.22(-1.37%) |
Oct 26, 2021 | 16.30 | 16.31 | 271,491 | +0.04(+0.24%) | ||
Oct 25, 2021 | 16.16 | 16.27 | 259,903 | +0.18(+1.15%) | ||
Oct 22, 2021 | 16.16 | 16.40 | 16.05 | 16.08 | 296,939 | -0.07(-0.42%) |
Oct 21, 2021 | 16.08 | 16.25 | 15.63 | 16.15 | 402,217 | +0.04(+0.24%) |
Oct 20, 2021 | 15.37 | 16.23 | 15.20 | 16.11 | 648,506 | +0.84(+5.53%) |
Oct 19, 2021 | 15.25 | 15.38 | 15.13 | 15.27 | 313,331 | +0.05(+0.32%) |
Oct 18, 2021 | 15.14 | 15.36 | 15.03 | 15.22 | 305,535 | +0.09(+0.58%) |
Oct 15, 2021 | 14.96 | 15.19 | 14.80 | 15.13 | 394,504 | +0.36(+2.43%) |
Oct 14, 2021 | 14.67 | 14.86 | 14.67 | 14.77 | 578,723 | +0.18(+1.26%) |
Oct 13, 2021 | 14.68 | 14.70 | 14.43 | 14.59 | 236,021 | -0.02(-0.13%) |
Oct 12, 2021 | 14.70 | 14.84 | 14.55 | 14.61 | 448,317 | +0.01(+0.07%) |
Oct 11, 2021 | 14.83 | 15.03 | 14.59 | 14.60 | 307,737 | -0.19(-1.31%) |
Oct 08, 2021 | 15.08 | 15.11 | 14.73 | 14.79 | 254,498 | -0.07(-0.46%) |
Oct 07, 2021 | 15.04 | 15.12 | 14.83 | 14.86 | 725,677 | -0.10(-0.65%) |
Oct 06, 2021 | 14.93 | 14.97 | 14.75 | 14.96 | 485,108 | -0.01(-0.06%) |
Oct 05, 2021 | 14.75 | 15.03 | 14.71 | 14.97 | 277,962 | +0.19(+1.31%) |
Oct 04, 2021 | 15.06 | 15.06 | 14.71 | 14.77 | 428,199 | -0.33(-2.19%) |
Oct 01, 2021 | 15.27 | 15.34 | 15.05 | 15.10 | 449,404 | -0.13(-0.83%) |
Sep 30, 2021 | 15.45 | 15.56 | 15.22 | 15.23 | 290,449 | -0.15(-0.95%) |
Sep 29, 2021 | 15.41 | 15.54 | 15.22 | 15.37 | 210,494 | -0.05(-0.31%) |
Sep 28, 2021 | 15.60 | 15.78 | 15.38 | 15.42 | 201,216 | -0.17(-1.12%) |
Sep 27, 2021 | 15.29 | 15.76 | 15.25 | 15.60 | 289,096 | +0.37(+2.42%) |
Sep 24, 2021 | 15.08 | 15.36 | 15.03 | 15.23 | 258,547 | +0.16(+1.03%) |
Sep 23, 2021 | 15.20 | 15.33 | 14.95 | 15.07 | 466,486 | -0.11(-0.70%) |
Sep 22, 2021 | 15.30 | 15.39 | 15.16 | 15.18 | 278,858 | -0.09(-0.57%) |
Sep 21, 2021 | 15.06 | 15.34 | 14.78 | 15.27 | 450,428 | +0.56(+3.83%) |
Sep 20, 2021 | 14.63 | 14.75 | 14.29 | 14.70 | 309,780 | +0.01(+0.07%) |
Sep 17, 2021 | 14.72 | 14.72 | 14.40 | 14.70 | 987,852 | +0.01(+0.07%) |
Sep 16, 2021 | 14.88 | 14.88 | 14.57 | 14.69 | 414,170 | -0.11(-0.76%) |
Sep 15, 2021 | 14.66 | 14.88 | 14.59 | 14.80 | 773,889 | +0.12(+0.83%) |
Sep 14, 2021 | 14.95 | 14.95 | 14.55 | 14.68 | 211,543 | -0.21(-1.39%) |
Sep 13, 2021 | 15.09 | 15.09 | 14.69 | 14.88 | 299,779 | +0.16(+1.08%) |
Sep 10, 2021 | 14.50 | 14.74 | 14.39 | 14.72 | 327,894 | +0.22(+1.55%) |
Sep 09, 2021 | 14.74 | 14.74 | 14.44 | 14.50 | 220,715 | -0.24(-1.65%) |
Sep 08, 2021 | 14.64 | 14.74 | 14.45 | 14.74 | 513,698 | +0.11(+0.77%) |
Sep 07, 2021 | 14.71 | 14.79 | 14.61 | 14.63 | 174,518 | -0.10(-0.70%) |
Sep 03, 2021 | 14.92 | 15.07 | 14.63 | 14.73 | 216,903 | -0.16(-1.07%) |
Sep 02, 2021 | 14.69 | 14.91 | 14.54 | 14.89 | 402,975 | +0.24(+1.66%) |
Sep 01, 2021 | 14.60 | 14.79 | 14.39 | 14.65 | 292,756 | +0.04(+0.26%) |
Aug 31, 2021 | 15.14 | 15.20 | 14.59 | 14.61 | 333,715 | -0.56(-3.71%) |
Aug 30, 2021 | 15.06 | 15.19 | 14.91 | 15.17 | 198,902 | +0.10(+0.68%) |
Aug 27, 2021 | 14.68 | 15.10 | 14.68 | 15.07 | 287,819 | +0.41(+2.81%) |
Aug 26, 2021 | 14.71 | 14.79 | 14.54 | 14.66 | 160,978 | -0.03(-0.19%) |
Aug 25, 2021 | 14.68 | 14.74 | 14.52 | 14.69 | 181,096 | -0.03(-0.19%) |
Aug 24, 2021 | 14.93 | 14.93 | 14.62 | 14.71 | 192,849 | -0.13(-0.88%) |
Aug 23, 2021 | 14.87 | 15.01 | 14.75 | 14.84 | 188,120 | +0.01(+0.06%) |
Aug 20, 2021 | 14.36 | 14.90 | 14.36 | 14.84 | 378,037 | +0.47(+3.26%) |
Aug 19, 2021 | 14.27 | 14.46 | 14.23 | 14.37 | 246,806 | +0.03(+0.20%) |
Aug 18, 2021 | 14.36 | 14.69 | 14.26 | 14.34 | 346,741 | +0.09(+0.66%) |
Aug 17, 2021 | 14.22 | 14.26 | 14.07 | 14.24 | 202,544 | -0.07(-0.46%) |
Aug 16, 2021 | 14.12 | 14.34 | 13.95 | 14.31 | 382,460 | +0.12(+0.86%) |
Aug 13, 2021 | 14.35 | 14.35 | 14.18 | 14.19 | 184,881 | -0.11(-0.79%) |
Aug 12, 2021 | 14.48 | 14.53 | 14.28 | 14.30 | 214,749 | -0.16(-1.10%) |
Aug 11, 2021 | 14.12 | 14.46 | 14.12 | 14.46 | 190,573 | +0.34(+2.39%) |
Aug 10, 2021 | 13.97 | 14.17 | 13.87 | 14.12 | 188,283 | +0.19(+1.34%) |
Aug 09, 2021 | 13.91 | 14.06 | 13.86 | 13.94 | 338,637 | -0.30(-2.11%) |
Aug 06, 2021 | 14.28 | 14.39 | 14.18 | 14.24 | 213,725 | +0.06(+0.40%) |
Aug 05, 2021 | 14.25 | 14.38 | 14.04 | 14.18 | 194,978 | -0.01(-0.07%) |
Aug 04, 2021 | 14.76 | 14.76 | 14.19 | 14.19 | 272,823 | -0.47(-3.20%) |
Aug 03, 2021 | 14.54 | 14.72 | 14.46 | 14.66 | 357,802 | +0.12(+0.84%) |