Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 14.36 | 14.44 | 14.04 | 14.24 | 2,137,768 | -0.08(-0.59%) |
Oct 28, 2021 | 14.25 | 14.43 | 14.12 | 14.33 | 750,189 | +0.08(+0.55%) |
Oct 27, 2021 | 14.43 | 14.42 | 14.17 | 14.25 | 782,467 | -0.17(-1.16%) |
Oct 26, 2021 | 14.54 | 14.42 | 764,703 | -0.18(-1.26%) | ||
Oct 25, 2021 | 14.65 | 14.70 | 14.43 | 14.60 | 935,760 | -0.08(-0.57%) |
Oct 22, 2021 | 14.71 | 15.00 | 14.64 | 14.69 | 607,802 | -0.03(-0.17%) |
Oct 21, 2021 | 15.14 | 15.23 | 14.66 | 14.71 | 851,561 | -0.49(-3.20%) |
Oct 20, 2021 | 14.53 | 15.37 | 14.47 | 15.20 | 1,328,966 | +0.63(+4.32%) |
Oct 19, 2021 | 14.32 | 14.66 | 14.21 | 14.57 | 1,096,633 | +0.23(+1.64%) |
Oct 18, 2021 | 14.05 | 14.34 | 14.02 | 14.33 | 494,431 | +0.25(+1.79%) |
Oct 15, 2021 | 14.40 | 14.46 | 14.06 | 14.08 | 633,647 | -0.03(-0.24%) |
Oct 14, 2021 | 14.27 | 14.37 | 14.05 | 14.12 | 722,222 | -0.04(-0.30%) |
Oct 13, 2021 | 13.91 | 14.19 | 13.90 | 14.16 | 593,408 | +0.16(+1.14%) |
Oct 12, 2021 | 13.74 | 14.02 | 13.61 | 14.00 | 928,031 | +0.29(+2.08%) |
Oct 11, 2021 | 13.89 | 14.00 | 13.66 | 13.71 | 423,458 | -0.13(-0.97%) |
Oct 08, 2021 | 13.93 | 14.24 | 13.81 | 13.85 | 523,897 | -0.06(-0.42%) |
Oct 07, 2021 | 13.87 | 14.31 | 13.86 | 13.91 | 1,073,701 | +0.11(+0.79%) |
Oct 06, 2021 | 13.70 | 13.81 | 13.48 | 13.80 | 1,025,522 | -0.04(-0.30%) |
Oct 05, 2021 | 14.07 | 14.07 | 13.75 | 13.84 | 1,159,045 | -0.23(-1.61%) |
Oct 04, 2021 | 14.02 | 14.22 | 13.94 | 14.07 | 716,364 | -0.04(-0.30%) |
Oct 01, 2021 | 13.85 | 14.30 | 13.81 | 14.11 | 1,151,835 | +0.44(+3.19%) |
Sep 30, 2021 | 14.50 | 14.50 | 13.65 | 13.67 | 1,450,293 | -0.74(-5.12%) |
Sep 29, 2021 | 14.39 | 14.45 | 14.21 | 14.41 | 410,789 | +0.17(+1.18%) |
Sep 28, 2021 | 14.43 | 14.59 | 14.14 | 14.24 | 779,833 | -0.18(-1.28%) |
Sep 27, 2021 | 14.47 | 14.98 | 14.39 | 14.43 | 787,847 | +0.13(+0.88%) |
Sep 24, 2021 | 14.54 | 14.67 | 14.28 | 14.30 | 852,242 | -0.33(-2.24%) |
Sep 23, 2021 | 14.48 | 14.82 | 14.48 | 14.63 | 633,449 | +0.21(+1.45%) |
Sep 22, 2021 | 14.33 | 14.55 | 14.21 | 14.42 | 699,087 | +0.29(+2.08%) |
Sep 21, 2021 | 14.14 | 14.26 | 13.97 | 14.12 | 661,472 | +0.19(+1.38%) |
Sep 20, 2021 | 14.28 | 14.41 | 13.79 | 13.93 | 1,478,251 | -0.75(-5.09%) |
Sep 17, 2021 | 14.72 | 15.00 | 14.44 | 14.68 | 2,798,017 | +0.22(+1.51%) |
Sep 16, 2021 | 14.56 | 14.74 | 14.42 | 14.46 | 578,363 | -0.11(-0.75%) |
Sep 15, 2021 | 14.17 | 14.65 | 14.17 | 14.57 | 850,508 | +0.46(+3.27%) |
Sep 14, 2021 | 14.43 | 14.50 | 13.95 | 14.11 | 1,215,319 | -0.33(-2.27%) |
Sep 13, 2021 | 14.03 | 14.59 | 13.93 | 14.43 | 1,202,137 | +0.53(+3.80%) |
Sep 10, 2021 | 14.36 | 14.36 | 13.89 | 13.91 | 579,539 | -0.31(-2.18%) |
Sep 09, 2021 | 14.07 | 14.36 | 13.92 | 14.22 | 624,589 | +0.03(+0.18%) |
Sep 08, 2021 | 14.34 | 14.54 | 14.08 | 14.19 | 582,777 | -0.16(-1.11%) |
Sep 07, 2021 | 14.59 | 14.71 | 14.26 | 14.35 | 730,195 | -0.26(-1.78%) |
Sep 03, 2021 | 14.38 | 14.68 | 14.32 | 14.61 | 841,322 | +0.11(+0.75%) |
Sep 02, 2021 | 14.19 | 15.05 | 14.19 | 14.50 | 2,267,198 | +0.39(+2.79%) |
Sep 01, 2021 | 14.05 | 14.22 | 13.95 | 14.11 | 662,693 | +0.08(+0.60%) |
Aug 31, 2021 | 13.86 | 14.17 | 13.70 | 14.02 | 1,956,568 | +0.12(+0.84%) |
Aug 30, 2021 | 14.01 | 14.01 | 13.71 | 13.91 | 708,497 | -0.16(-1.13%) |
Aug 27, 2021 | 13.74 | 14.25 | 13.71 | 14.07 | 1,072,004 | +0.45(+3.33%) |
Aug 26, 2021 | 13.86 | 13.94 | 13.60 | 13.61 | 823,831 | -0.37(-2.64%) |
Aug 25, 2021 | 14.12 | 14.27 | 13.89 | 13.98 | 514,391 | -0.04(-0.30%) |
Aug 24, 2021 | 13.96 | 14.16 | 13.89 | 14.02 | 584,178 | +0.03(+0.18%) |
Aug 23, 2021 | 14.17 | 14.26 | 13.80 | 14.00 | 860,880 | -0.02(-0.12%) |
Aug 20, 2021 | 13.39 | 14.04 | 13.26 | 14.02 | 1,192,314 | +0.55(+4.11%) |
Aug 19, 2021 | 13.49 | 13.79 | 13.09 | 13.46 | 1,529,478 | -0.20(-1.47%) |
Aug 18, 2021 | 13.76 | 14.02 | 13.54 | 13.66 | 728,075 | -0.03(-0.18%) |
Aug 17, 2021 | 13.98 | 14.03 | 13.44 | 13.69 | 951,807 | -0.56(-3.94%) |
Aug 16, 2021 | 14.44 | 14.65 | 14.22 | 14.25 | 646,999 | -0.32(-2.19%) |
Aug 13, 2021 | 14.69 | 14.70 | 14.46 | 14.57 | 481,893 | -0.08(-0.57%) |
Aug 12, 2021 | 15.00 | 15.14 | 14.54 | 14.65 | 512,762 | -0.27(-1.80%) |
Aug 11, 2021 | 14.85 | 14.94 | 14.64 | 14.92 | 596,871 | +0.16(+1.08%) |
Aug 10, 2021 | 14.65 | 14.87 | 14.40 | 14.76 | 647,143 | +0.23(+1.62%) |
Aug 09, 2021 | 14.29 | 14.67 | 14.20 | 14.53 | 643,321 | +0.01(+0.06%) |
Aug 06, 2021 | 14.28 | 14.66 | 14.28 | 14.52 | 868,509 | +0.18(+1.29%) |
Aug 05, 2021 | 13.80 | 14.39 | 13.76 | 14.33 | 886,267 | +0.60(+4.33%) |
Aug 04, 2021 | 14.28 | 14.38 | 13.69 | 13.74 | 1,568,618 | -0.50(-3.53%) |
Aug 03, 2021 | 14.34 | 14.35 | 13.85 | 14.24 | 1,425,351 | +0.06(+0.41%) |