Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 13.63 | 13.92 | 13.45 | 13.62 | 207,674 | -0.11(-0.80%) |
Oct 28, 2021 | 13.29 | 13.76 | 13.29 | 13.73 | 126,461 | +0.50(+3.78%) |
Oct 27, 2021 | 13.65 | 13.60 | 13.22 | 13.23 | 144,084 | -0.48(-3.50%) |
Oct 26, 2021 | 14.05 | 13.71 | 193,913 | -0.26(-1.86%) | ||
Oct 25, 2021 | 13.75 | 14.04 | 13.72 | 13.97 | 193,850 | +0.20(+1.45%) |
Oct 22, 2021 | 13.73 | 13.94 | 13.61 | 13.77 | 154,960 | +0.01(+0.07%) |
Oct 21, 2021 | 13.40 | 13.78 | 13.38 | 13.76 | 205,364 | +0.46(+3.46%) |
Oct 20, 2021 | 13.00 | 13.40 | 12.95 | 13.30 | 209,619 | +0.25(+1.92%) |
Oct 19, 2021 | 13.10 | 13.10 | 12.84 | 13.05 | 206,318 | +0.10(+0.77%) |
Oct 18, 2021 | 12.83 | 12.97 | 12.68 | 12.95 | 185,009 | -0.10(-0.77%) |
Oct 15, 2021 | 13.56 | 13.60 | 13.05 | 13.05 | 377,527 | -0.20(-1.51%) |
Oct 14, 2021 | 13.21 | 13.37 | 13.05 | 13.25 | 174,300 | +0.26(+2.00%) |
Oct 13, 2021 | 12.88 | 13.00 | 12.64 | 12.99 | 146,959 | +0.14(+1.09%) |
Oct 12, 2021 | 12.83 | 13.02 | 12.74 | 12.85 | 230,280 | -0.02(-0.16%) |
Oct 11, 2021 | 13.37 | 13.51 | 12.86 | 12.87 | 244,459 | -0.28(-2.13%) |
Oct 08, 2021 | 13.27 | 13.45 | 13.12 | 13.15 | 155,112 | -0.22(-1.65%) |
Oct 07, 2021 | 13.30 | 13.56 | 13.30 | 13.37 | 174,005 | +0.19(+1.44%) |
Oct 06, 2021 | 13.00 | 13.25 | 12.78 | 13.18 | 300,704 | -0.13(-0.98%) |
Oct 05, 2021 | 13.27 | 13.47 | 13.06 | 13.31 | 147,291 | +0.07(+0.53%) |
Oct 04, 2021 | 13.54 | 13.70 | 13.18 | 13.24 | 186,364 | -0.29(-2.14%) |
Oct 01, 2021 | 13.16 | 13.60 | 13.01 | 13.53 | 264,581 | +0.55(+4.24%) |
Sep 30, 2021 | 13.21 | 13.43 | 12.96 | 12.98 | 284,280 | -0.22(-1.67%) |
Sep 29, 2021 | 13.09 | 13.32 | 12.81 | 13.20 | 243,888 | +0.15(+1.15%) |
Sep 28, 2021 | 13.55 | 13.79 | 13.05 | 13.05 | 177,492 | -0.54(-3.97%) |
Sep 27, 2021 | 13.13 | 13.73 | 13.13 | 13.59 | 220,846 | +0.59(+4.54%) |
Sep 24, 2021 | 12.84 | 13.05 | 12.70 | 13.00 | 176,078 | +0.11(+0.85%) |
Sep 23, 2021 | 12.38 | 12.92 | 12.38 | 12.89 | 211,588 | +0.59(+4.80%) |
Sep 22, 2021 | 12.29 | 12.54 | 12.24 | 12.30 | 259,382 | +0.18(+1.49%) |
Sep 21, 2021 | 12.64 | 12.64 | 12.08 | 12.12 | 442,369 | -0.40(-3.19%) |
Sep 20, 2021 | 12.51 | 12.66 | 12.16 | 12.52 | 344,176 | -0.33(-2.57%) |
Sep 17, 2021 | 12.84 | 13.05 | 12.72 | 12.85 | 512,597 | +0.02(+0.16%) |
Sep 16, 2021 | 13.33 | 13.33 | 12.81 | 12.83 | 328,099 | -0.50(-3.75%) |
Sep 15, 2021 | 13.13 | 13.43 | 13.04 | 13.33 | 289,731 | +0.09(+0.68%) |
Sep 14, 2021 | 13.88 | 13.88 | 13.08 | 13.24 | 348,465 | -0.52(-3.78%) |
Sep 13, 2021 | 13.49 | 13.77 | 13.46 | 13.76 | 262,341 | +0.28(+2.08%) |
Sep 10, 2021 | 13.92 | 13.94 | 13.45 | 13.48 | 240,644 | -0.37(-2.67%) |
Sep 09, 2021 | 13.87 | 14.01 | 13.74 | 13.85 | 270,853 | -0.02(-0.14%) |
Sep 08, 2021 | 13.98 | 14.15 | 13.82 | 13.87 | 240,271 | -0.22(-1.56%) |
Sep 07, 2021 | 14.19 | 14.32 | 14.07 | 14.09 | 167,819 | -0.17(-1.19%) |
Sep 03, 2021 | 14.29 | 14.29 | 14.08 | 14.26 | 125,604 | -0.09(-0.63%) |
Sep 02, 2021 | 14.36 | 14.59 | 14.27 | 14.35 | 216,557 | +0.06(+0.42%) |
Sep 01, 2021 | 14.46 | 14.46 | 14.12 | 14.29 | 180,664 | -0.13(-0.90%) |
Aug 31, 2021 | 14.29 | 14.45 | 14.14 | 14.42 | 173,387 | +0.04(+0.28%) |
Aug 30, 2021 | 14.90 | 14.90 | 14.30 | 14.38 | 179,337 | -0.41(-2.77%) |
Aug 27, 2021 | 14.24 | 14.92 | 14.24 | 14.79 | 263,599 | +0.63(+4.45%) |
Aug 26, 2021 | 14.41 | 14.41 | 13.98 | 14.16 | 200,653 | -0.26(-1.80%) |
Aug 25, 2021 | 14.26 | 14.50 | 14.12 | 14.42 | 200,202 | +0.23(+1.62%) |
Aug 24, 2021 | 13.99 | 14.23 | 13.93 | 14.19 | 218,464 | +0.21(+1.50%) |
Aug 23, 2021 | 13.71 | 14.05 | 13.65 | 13.98 | 229,173 | +0.43(+3.17%) |
Aug 20, 2021 | 13.35 | 13.65 | 13.32 | 13.55 | 241,875 | +0.16(+1.19%) |
Aug 19, 2021 | 13.44 | 13.58 | 13.23 | 13.39 | 253,896 | -0.22(-1.62%) |
Aug 18, 2021 | 13.74 | 14.00 | 13.59 | 13.61 | 194,392 | -0.23(-1.66%) |
Aug 17, 2021 | 14.02 | 14.02 | 13.65 | 13.84 | 181,725 | -0.38(-2.67%) |
Aug 16, 2021 | 14.15 | 14.35 | 13.93 | 14.22 | 210,161 | -0.12(-0.84%) |
Aug 13, 2021 | 14.60 | 14.65 | 14.15 | 14.34 | 293,752 | -0.30(-2.05%) |
Aug 12, 2021 | 14.85 | 14.88 | 14.53 | 14.64 | 235,157 | -0.29(-1.94%) |
Aug 11, 2021 | 14.95 | 14.99 | 14.60 | 14.93 | 353,711 | +0.16(+1.08%) |
Aug 10, 2021 | 14.34 | 14.81 | 14.28 | 14.77 | 299,100 | +0.38(+2.64%) |
Aug 09, 2021 | 14.43 | 14.54 | 14.13 | 14.39 | 290,941 | -0.06(-0.42%) |
Aug 06, 2021 | 14.39 | 14.64 | 14.27 | 14.45 | 215,464 | +0.22(+1.55%) |
Aug 05, 2021 | 14.50 | 14.93 | 13.95 | 14.23 | 528,371 | +0.29(+2.08%) |
Aug 04, 2021 | 14.22 | 14.33 | 13.83 | 13.94 | 346,763 | -0.49(-3.40%) |
Aug 03, 2021 | 14.10 | 14.52 | 13.77 | 14.43 | 294,187 | +0.30(+2.12%) |