Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 13.85 | 13.85 | 13.77 | 13.79 | 2,289 | -0.10(-0.71%) |
Oct 28, 2021 | 13.90 | 13.90 | 13.84 | 13.89 | 11,108 | +0.00(+0.02%) |
Oct 27, 2021 | 13.94 | 13.94 | 13.88 | 13.89 | 20,103 | -0.10(-0.72%) |
Oct 26, 2021 | 14.05 | 13.99 | 4,513 | -0.06(-0.46%) | ||
Oct 25, 2021 | 14.11 | 14.11 | 13.98 | 14.05 | 20,747 | +0.05(+0.33%) |
Oct 22, 2021 | 14.08 | 14.09 | 14.00 | 14.00 | 3,209 | -0.00(-0.03%) |
Oct 21, 2021 | 14.10 | 14.10 | 14.00 | 14.01 | 4,042 | -0.11(-0.81%) |
Oct 20, 2021 | 14.10 | 14.12 | 14.03 | 14.12 | 3,568 | +0.02(+0.14%) |
Oct 19, 2021 | 13.95 | 14.10 | 13.95 | 14.10 | 13,609 | +0.11(+0.77%) |
Oct 18, 2021 | 14.03 | 14.05 | 13.94 | 14.00 | 6,923 | -0.01(-0.10%) |
Oct 15, 2021 | 13.94 | 14.03 | 13.94 | 14.01 | 1,664 | +0.00(+0.03%) |
Oct 14, 2021 | 13.94 | 14.00 | 13.94 | 14.00 | 4,976 | +0.04(+0.30%) |
Oct 13, 2021 | 13.77 | 13.98 | 13.77 | 13.96 | 9,631 | +0.23(+1.71%) |
Oct 12, 2021 | 13.69 | 13.73 | 13.69 | 13.73 | 1,784 | +0.08(+0.61%) |
Oct 11, 2021 | 13.67 | 13.69 | 13.62 | 13.64 | 10,076 | +0.06(+0.47%) |
Oct 08, 2021 | 13.65 | 13.65 | 13.57 | 13.58 | 2,863 | +0.05(+0.38%) |
Oct 07, 2021 | 13.54 | 13.59 | 13.51 | 13.53 | 11,696 | +0.04(+0.28%) |
Oct 06, 2021 | 13.35 | 13.49 | 13.35 | 13.49 | 7,425 | +0.17(+1.31%) |
Oct 05, 2021 | 13.30 | 13.35 | 13.30 | 13.32 | 5,786 | +0.10(+0.74%) |
Oct 04, 2021 | 13.26 | 13.32 | 13.15 | 13.22 | 21,190 | +0.00(+0.03%) |
Oct 01, 2021 | 13.17 | 13.24 | 13.09 | 13.22 | 8,080 | +0.06(+0.44%) |
Sep 30, 2021 | 13.17 | 13.17 | 13.14 | 13.16 | 2,634 | +0.12(+0.89%) |
Sep 29, 2021 | 13.06 | 13.06 | 13.04 | 13.04 | 1,452 | +0.02(+0.14%) |
Sep 28, 2021 | 13.17 | 13.17 | 13.01 | 13.02 | 3,977 | -0.13(-1.01%) |
Sep 27, 2021 | 13.10 | 13.17 | 13.10 | 13.16 | 7,979 | +0.07(+0.52%) |
Sep 24, 2021 | 13.11 | 13.12 | 13.08 | 13.09 | 25,368 | -0.09(-0.66%) |
Sep 23, 2021 | 13.09 | 13.20 | 13.09 | 13.17 | 6,284 | +0.12(+0.94%) |
Sep 22, 2021 | 13.06 | 13.06 | 13.03 | 13.05 | 1,881 | +0.12(+0.96%) |
Sep 21, 2021 | 12.98 | 13.01 | 12.93 | 12.93 | 6,521 | +0.06(+0.49%) |
Sep 20, 2021 | 12.95 | 12.97 | 12.79 | 12.86 | 15,942 | -0.19(-1.47%) |
Sep 17, 2021 | 12.96 | 13.09 | 12.96 | 13.06 | 55,856 | -0.07(-0.53%) |
Sep 16, 2021 | 13.09 | 13.15 | 13.06 | 13.12 | 13,487 | -0.02(-0.17%) |
Sep 15, 2021 | 13.11 | 13.16 | 13.09 | 13.15 | 8,910 | +0.05(+0.42%) |
Sep 14, 2021 | 13.22 | 13.22 | 13.08 | 13.09 | 44,168 | -0.19(-1.43%) |
Sep 13, 2021 | 13.33 | 13.33 | 13.24 | 13.28 | 1,578 | -0.06(-0.46%) |
Sep 10, 2021 | 13.34 | 13.35 | 13.32 | 13.34 | 22,658 | +0.05(+0.38%) |
Sep 09, 2021 | 13.24 | 13.32 | 13.24 | 13.29 | 7,352 | +0.16(+1.18%) |
Sep 08, 2021 | 13.12 | 13.21 | 13.08 | 13.14 | 17,032 | -0.19(-1.41%) |
Sep 07, 2021 | 13.38 | 13.38 | 13.31 | 13.32 | 8,332 | -0.04(-0.29%) |
Sep 03, 2021 | 13.39 | 13.39 | 13.33 | 13.36 | 7,074 | +0.06(+0.48%) |
Sep 02, 2021 | 13.30 | 13.31 | 13.28 | 13.30 | 3,667 | -0.01(-0.09%) |
Sep 01, 2021 | 13.31 | 13.34 | 13.27 | 13.31 | 12,873 | +0.04(+0.27%) |
Aug 31, 2021 | 13.38 | 13.38 | 13.22 | 13.27 | 22,516 | -0.03(-0.21%) |
Aug 30, 2021 | 13.25 | 13.31 | 13.25 | 13.30 | 3,053 | +0.12(+0.90%) |
Aug 27, 2021 | 13.01 | 13.20 | 13.01 | 13.18 | 2,866 | +0.16(+1.26%) |
Aug 26, 2021 | 12.96 | 13.08 | 12.96 | 13.02 | 1,973 | -0.04(-0.28%) |
Aug 25, 2021 | 13.06 | 13.08 | 13.06 | 13.06 | 14,699 | +0.05(+0.42%) |
Aug 24, 2021 | 13.04 | 13.05 | 13.00 | 13.00 | 8,290 | +0.12(+0.92%) |
Aug 23, 2021 | 12.88 | 12.91 | 12.87 | 12.88 | 24,375 | +0.08(+0.64%) |
Aug 20, 2021 | 12.81 | 12.81 | 12.79 | 12.80 | 1,839 | +0.08(+0.61%) |
Aug 19, 2021 | 12.75 | 12.75 | 12.66 | 12.72 | 27,445 | -0.09(-0.69%) |
Aug 18, 2021 | 12.76 | 12.88 | 12.76 | 12.81 | 6,799 | +0.09(+0.73%) |
Aug 17, 2021 | 12.76 | 12.76 | 12.70 | 12.72 | 2,042 | -0.08(-0.62%) |
Aug 16, 2021 | 12.74 | 12.81 | 12.74 | 12.80 | 5,753 | +0.03(+0.27%) |
Aug 13, 2021 | 12.73 | 12.76 | 12.73 | 12.76 | 1,946 | +0.01(+0.07%) |
Aug 12, 2021 | 12.74 | 12.77 | 12.73 | 12.75 | 6,022 | -0.06(-0.50%) |
Aug 11, 2021 | 12.83 | 12.83 | 12.74 | 12.82 | 12,668 | +0.06(+0.45%) |
Aug 10, 2021 | 12.71 | 12.77 | 12.71 | 12.76 | 4,808 | +0.07(+0.55%) |
Aug 09, 2021 | 12.69 | 12.74 | 12.69 | 12.69 | 7,089 | -0.01(-0.07%) |
Aug 06, 2021 | 12.81 | 12.81 | 12.65 | 12.70 | 7,555 | -0.08(-0.64%) |
Aug 05, 2021 | 12.79 | 12.83 | 12.74 | 12.78 | 27,198 | +0.03(+0.23%) |
Aug 04, 2021 | 12.81 | 12.81 | 12.75 | 12.75 | 4,850 | +0.01(+0.06%) |
Aug 03, 2021 | 12.66 | 12.75 | 12.64 | 12.74 | 6,232 | +0.17(+1.38%) |