Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 15.90 | 16.10 | 14.50 | 15.16 | 9,849 | -0.74(-4.66%) |
Oct 28, 2021 | 16.00 | 16.50 | 15.90 | 15.90 | 17,975 | -0.60(-3.64%) |
Oct 27, 2021 | 15.90 | 16.50 | 15.70 | 16.50 | 14,632 | +0.80(+5.10%) |
Oct 26, 2021 | 15.90 | 15.60 | 15.70 | 39,402 | +0.10(+0.64%) | |
Oct 25, 2021 | 14.50 | 16.60 | 14.50 | 15.60 | 71,233 | +1.60(+11.43%) |
Oct 22, 2021 | 12.90 | 15.60 | 12.60 | 14.00 | 84,480 | +0.90(+6.87%) |
Oct 21, 2021 | 13.20 | 13.40 | 12.70 | 13.10 | 4,260 | -0.20(-1.50%) |
Oct 20, 2021 | 12.50 | 13.50 | 12.50 | 13.30 | 4,826 | +0.60(+4.72%) |
Oct 19, 2021 | 12.90 | 13.10 | 12.20 | 12.70 | 3,003 | -0.40(-3.05%) |
Oct 18, 2021 | 13.50 | 13.80 | 12.80 | 13.10 | 3,841 | -0.40(-2.96%) |
Oct 15, 2021 | 13.70 | 13.70 | 12.90 | 13.50 | 5,649 | -0.20(-1.46%) |
Oct 14, 2021 | 13.20 | 14.00 | 12.80 | 13.70 | 11,429 | +0.40(+3.01%) |
Oct 13, 2021 | 12.70 | 14.00 | 12.51 | 13.30 | 22,540 | +0.40(+3.10%) |
Oct 12, 2021 | 13.10 | 13.50 | 12.60 | 12.90 | 11,456 | +0.00(+0.00%) |
Oct 11, 2021 | 11.80 | 13.70 | 11.64 | 12.90 | 13,180 | +0.70(+5.74%) |
Oct 08, 2021 | 11.90 | 12.40 | 11.90 | 12.20 | 1,190 | +0.00(+0.00%) |
Oct 07, 2021 | 11.20 | 12.20 | 11.20 | 12.20 | 8,547 | +1.00(+8.93%) |
Oct 06, 2021 | 11.10 | 11.40 | 11.10 | 11.20 | 2,856 | -0.26(-2.24%) |
Oct 05, 2021 | 10.60 | 11.50 | 10.60 | 11.46 | 11,052 | +0.48(+4.34%) |
Oct 04, 2021 | 11.30 | 11.40 | 10.50 | 10.98 | 13,123 | -0.22(-1.96%) |
Oct 01, 2021 | 11.80 | 11.90 | 11.20 | 11.20 | 5,876 | -0.60(-5.08%) |
Sep 30, 2021 | 12.20 | 12.70 | 11.40 | 11.80 | 22,221 | -0.40(-3.28%) |
Sep 29, 2021 | 12.30 | 12.90 | 12.20 | 12.20 | 4,284 | -0.10(-0.81%) |
Sep 28, 2021 | 12.60 | 12.60 | 12.00 | 12.30 | 3,791 | -0.40(-3.15%) |
Sep 27, 2021 | 12.40 | 13.40 | 12.20 | 12.70 | 16,887 | +0.50(+4.10%) |
Sep 24, 2021 | 12.50 | 12.70 | 12.10 | 12.20 | 7,753 | -0.60(-4.69%) |
Sep 23, 2021 | 12.60 | 12.90 | 12.60 | 12.80 | 2,136 | +0.10(+0.79%) |
Sep 22, 2021 | 12.80 | 13.00 | 12.60 | 12.70 | 2,691 | -0.10(-0.78%) |
Sep 21, 2021 | 13.30 | 13.30 | 12.40 | 12.80 | 4,283 | -0.18(-1.36%) |
Sep 20, 2021 | 12.80 | 13.30 | 12.60 | 12.98 | 8,859 | -0.52(-3.87%) |
Sep 17, 2021 | 13.30 | 13.80 | 12.90 | 13.50 | 5,543 | +0.40(+3.05%) |
Sep 16, 2021 | 13.40 | 13.60 | 13.10 | 13.10 | 3,652 | -0.10(-0.76%) |
Sep 15, 2021 | 12.80 | 13.40 | 12.80 | 13.20 | 4,858 | +0.30(+2.33%) |
Sep 14, 2021 | 13.20 | 13.50 | 12.85 | 12.90 | 5,679 | -0.20(-1.53%) |
Sep 13, 2021 | 13.40 | 13.68 | 13.00 | 13.10 | 4,660 | -0.40(-2.96%) |
Sep 10, 2021 | 13.50 | 13.89 | 13.10 | 13.50 | 5,683 | +0.00(+0.00%) |
Sep 09, 2021 | 13.40 | 13.80 | 13.35 | 13.50 | 4,993 | -0.19(-1.36%) |
Sep 08, 2021 | 14.00 | 14.20 | 13.40 | 13.69 | 5,156 | -0.31(-2.24%) |
Sep 07, 2021 | 14.30 | 14.50 | 14.00 | 14.00 | 3,772 | -0.30(-2.10%) |
Sep 03, 2021 | 14.60 | 14.60 | 14.00 | 14.30 | 6,009 | -0.10(-0.69%) |
Sep 02, 2021 | 14.50 | 14.98 | 14.31 | 14.40 | 5,300 | +0.00(+0.00%) |
Sep 01, 2021 | 14.50 | 15.00 | 14.30 | 14.40 | 4,302 | -0.30(-2.04%) |
Aug 31, 2021 | 14.90 | 15.00 | 14.60 | 14.70 | 3,388 | -0.30(-2.00%) |
Aug 30, 2021 | 14.10 | 15.40 | 13.80 | 15.00 | 54,076 | +0.70(+4.90%) |
Aug 27, 2021 | 13.80 | 14.49 | 13.80 | 14.30 | 6,684 | +0.50(+3.62%) |
Aug 26, 2021 | 14.00 | 14.90 | 13.60 | 13.80 | 21,305 | +0.00(+0.00%) |
Aug 25, 2021 | 14.50 | 14.70 | 13.60 | 13.80 | 7,735 | -0.60(-4.17%) |
Aug 24, 2021 | 13.10 | 14.90 | 13.00 | 14.40 | 25,973 | +1.30(+9.92%) |
Aug 23, 2021 | 13.60 | 14.00 | 12.90 | 13.10 | 11,373 | -0.30(-2.24%) |
Aug 20, 2021 | 13.30 | 13.55 | 12.10 | 13.40 | 3,401 | +0.40(+3.08%) |
Aug 19, 2021 | 13.30 | 13.57 | 12.40 | 13.00 | 17,812 | -0.30(-2.26%) |
Aug 18, 2021 | 14.30 | 14.60 | 13.00 | 13.30 | 10,387 | -1.30(-8.90%) |
Aug 17, 2021 | 14.00 | 15.02 | 13.70 | 14.60 | 8,123 | +0.30(+2.10%) |
Aug 16, 2021 | 15.50 | 15.50 | 14.00 | 14.30 | 14,493 | -1.40(-8.92%) |
Aug 13, 2021 | 16.10 | 16.10 | 15.20 | 15.70 | 6,407 | -0.60(-3.68%) |
Aug 12, 2021 | 16.40 | 16.40 | 15.76 | 16.30 | 11,308 | -0.20(-1.21%) |
Aug 11, 2021 | 16.60 | 16.80 | 16.10 | 16.50 | 5,468 | -0.40(-2.37%) |
Aug 10, 2021 | 17.00 | 17.30 | 16.60 | 16.90 | 4,403 | -0.10(-0.59%) |
Aug 09, 2021 | 16.80 | 17.40 | 16.53 | 17.00 | 8,926 | -0.10(-0.58%) |
Aug 06, 2021 | 16.60 | 17.50 | 16.28 | 17.10 | 23,543 | +0.50(+3.01%) |
Aug 05, 2021 | 16.00 | 16.94 | 15.90 | 16.60 | 5,487 | +0.40(+2.47%) |
Aug 04, 2021 | 16.20 | 16.60 | 15.80 | 16.20 | 4,849 | -0.20(-1.22%) |
Aug 03, 2021 | 16.90 | 17.00 | 15.60 | 16.40 | 12,360 | -0.30(-1.80%) |