Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 20, 2021 | 14.49 | 14.49 | 14.49 | 0 | +0.01(+0.07%) | |
Oct 19, 2021 | 14.50 | 14.84 | 14.48 | 14.48 | 57,326 | -0.01(-0.07%) |
Oct 18, 2021 | 14.49 | 14.50 | 14.48 | 14.49 | 55,504 | +0.01(+0.07%) |
Oct 15, 2021 | 14.50 | 14.50 | 14.48 | 14.48 | 73,857 | +0.00(+0.00%) |
Oct 14, 2021 | 14.49 | 14.49 | 14.44 | 14.48 | 450,008 | +0.04(+0.28%) |
Oct 13, 2021 | 14.45 | 14.45 | 14.44 | 14.44 | 125,384 | +0.00(+0.00%) |
Oct 12, 2021 | 14.44 | 14.46 | 14.44 | 14.44 | 129,059 | +0.00(+0.00%) |
Oct 11, 2021 | 14.45 | 14.45 | 14.44 | 14.44 | 124,087 | -0.01(-0.07%) |
Oct 08, 2021 | 14.47 | 14.48 | 14.44 | 14.45 | 103,973 | +0.01(+0.07%) |
Oct 07, 2021 | 14.49 | 14.54 | 14.43 | 14.44 | 52,297 | -0.02(-0.14%) |
Oct 06, 2021 | 14.43 | 14.48 | 14.42 | 14.46 | 45,790 | -0.01(-0.07%) |
Oct 05, 2021 | 14.46 | 14.48 | 14.42 | 14.47 | 96,678 | +0.05(+0.35%) |
Oct 04, 2021 | 14.43 | 14.43 | 14.41 | 14.42 | 435,393 | +0.00(+0.00%) |
Oct 01, 2021 | 14.43 | 14.44 | 14.41 | 14.42 | 66,697 | +0.00(+0.00%) |
Sep 30, 2021 | 14.41 | 14.44 | 14.41 | 14.42 | 94,754 | -0.01(-0.07%) |
Sep 29, 2021 | 14.43 | 14.44 | 14.42 | 14.43 | 55,317 | +0.02(+0.14%) |
Sep 28, 2021 | 14.40 | 14.42 | 14.40 | 14.41 | 149,112 | +0.01(+0.07%) |
Sep 27, 2021 | 14.40 | 14.43 | 14.39 | 14.40 | 277,554 | -0.01(-0.07%) |
Sep 24, 2021 | 14.42 | 14.45 | 14.40 | 14.41 | 71,836 | -0.02(-0.14%) |
Sep 23, 2021 | 14.45 | 14.45 | 14.42 | 14.43 | 59,776 | +0.01(+0.07%) |
Sep 22, 2021 | 14.40 | 14.42 | 14.40 | 14.42 | 128,093 | +0.02(+0.14%) |
Sep 21, 2021 | 14.38 | 14.40 | 14.38 | 14.40 | 81,567 | -0.02(-0.14%) |
Sep 20, 2021 | 14.40 | 14.44 | 14.38 | 14.42 | 200,634 | -0.05(-0.35%) |
Sep 17, 2021 | 14.40 | 14.47 | 14.40 | 14.47 | 303,593 | +0.04(+0.28%) |
Sep 16, 2021 | 14.42 | 14.44 | 14.42 | 14.43 | 54,135 | +0.00(+0.00%) |
Sep 15, 2021 | 14.42 | 14.43 | 14.39 | 14.43 | 259,577 | +0.02(+0.14%) |
Sep 14, 2021 | 14.40 | 14.41 | 14.38 | 14.41 | 217,135 | +0.01(+0.07%) |
Sep 13, 2021 | 14.41 | 14.41 | 14.38 | 14.40 | 88,018 | +0.01(+0.07%) |
Sep 10, 2021 | 14.43 | 14.44 | 14.38 | 14.39 | 68,367 | +0.01(+0.07%) |
Sep 09, 2021 | 14.35 | 14.38 | 14.35 | 14.38 | 106,237 | +0.03(+0.21%) |
Sep 08, 2021 | 14.36 | 14.37 | 14.33 | 14.35 | 94,363 | +0.01(+0.07%) |
Sep 07, 2021 | 14.35 | 14.36 | 14.34 | 14.34 | 220,200 | +0.01(+0.07%) |
Sep 03, 2021 | 14.31 | 14.33 | 14.31 | 14.33 | 290,743 | +0.02(+0.14%) |
Sep 02, 2021 | 14.35 | 14.35 | 14.30 | 14.31 | 155,041 | +0.01(+0.07%) |
Sep 01, 2021 | 14.26 | 14.31 | 14.25 | 14.30 | 593,712 | +0.04(+0.28%) |
Aug 31, 2021 | 14.26 | 14.28 | 14.25 | 14.26 | 555,960 | -0.01(-0.07%) |
Aug 30, 2021 | 14.28 | 14.29 | 14.24 | 14.27 | 114,594 | +0.02(+0.14%) |
Aug 27, 2021 | 14.29 | 14.31 | 14.25 | 14.25 | 182,437 | -0.02(-0.14%) |
Aug 26, 2021 | 14.23 | 14.27 | 14.23 | 14.27 | 147,936 | +0.05(+0.35%) |
Aug 25, 2021 | 14.24 | 14.26 | 14.22 | 14.22 | 1,481,187 | -0.01(-0.07%) |
Aug 24, 2021 | 14.23 | 14.27 | 14.22 | 14.23 | 502,456 | +0.01(+0.07%) |
Aug 23, 2021 | 14.25 | 14.25 | 14.22 | 14.22 | 489,625 | +0.00(+0.00%) |
Aug 20, 2021 | 14.23 | 14.23 | 14.21 | 14.22 | 280,612 | -0.01(-0.07%) |
Aug 19, 2021 | 14.21 | 14.23 | 14.20 | 14.23 | 516,397 | +0.01(+0.07%) |
Aug 18, 2021 | 14.21 | 14.25 | 14.19 | 14.22 | 862,705 | +0.00(+0.00%) |
Aug 17, 2021 | 14.21 | 14.26 | 14.24 | 14.22 | 930,132 | -0.02(-0.14%) |
Aug 16, 2021 | 14.21 | 14.25 | 14.20 | 14.24 | 573,576 | +0.01(+0.07%) |
Aug 13, 2021 | 14.22 | 14.25 | 14.20 | 14.23 | 555,912 | +0.01(+0.07%) |
Aug 12, 2021 | 14.25 | 14.27 | 14.21 | 14.22 | 617,434 | -0.03(-0.21%) |
Aug 11, 2021 | 14.27 | 14.27 | 14.10 | 14.25 | 1,087,648 | +0.00(+0.00%) |
Aug 10, 2021 | 14.30 | 14.30 | 14.25 | 14.25 | 2,894,216 | -0.04(-0.28%) |
Aug 09, 2021 | 14.22 | 14.31 | 14.22 | 14.29 | 6,438,237 | +3.28(+29.79%) |
Aug 06, 2021 | 10.83 | 11.31 | 10.76 | 11.01 | 75,233 | +0.32(+2.99%) |
Aug 05, 2021 | 10.62 | 11.14 | 10.62 | 10.69 | 33,622 | +0.12(+1.14%) |
Aug 04, 2021 | 10.89 | 10.90 | 10.47 | 10.57 | 35,758 | -0.33(-3.03%) |
Aug 03, 2021 | 11.39 | 11.65 | 10.79 | 10.90 | 187,117 | -0.48(-4.22%) |