Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 13.74 | 13.83 | 13.60 | 13.76 | 1,825,098 | +0.01(+0.06%) |
Oct 28, 2021 | 13.66 | 13.79 | 13.40 | 13.76 | 1,447,682 | +0.10(+0.71%) |
Oct 27, 2021 | 13.76 | 13.85 | 13.58 | 13.66 | 1,511,176 | -0.09(-0.64%) |
Oct 26, 2021 | 13.89 | 13.69 | 13.75 | 1,572,633 | -0.10(-0.70%) | |
Oct 25, 2021 | 13.74 | 13.91 | 13.62 | 13.84 | 1,018,901 | +0.09(+0.64%) |
Oct 22, 2021 | 13.69 | 13.86 | 13.65 | 13.76 | 1,205,023 | +0.02(+0.13%) |
Oct 21, 2021 | 13.75 | 13.80 | 13.61 | 13.74 | 936,893 | -0.05(-0.38%) |
Oct 20, 2021 | 13.76 | 13.86 | 13.56 | 13.79 | 1,701,676 | -0.04(-0.32%) |
Oct 19, 2021 | 14.09 | 14.09 | 13.81 | 13.83 | 1,252,461 | -0.16(-1.13%) |
Oct 18, 2021 | 13.75 | 14.15 | 13.69 | 13.99 | 1,914,743 | -0.11(-0.75%) |
Oct 15, 2021 | 14.17 | 14.32 | 13.97 | 14.10 | 2,018,115 | +0.19(+1.39%) |
Oct 14, 2021 | 14.03 | 14.09 | 13.86 | 13.90 | 2,014,620 | +0.07(+0.51%) |
Oct 13, 2021 | 14.04 | 14.10 | 13.69 | 13.83 | 1,828,973 | -0.24(-1.68%) |
Oct 12, 2021 | 14.23 | 14.29 | 14.04 | 14.07 | 1,264,419 | -0.23(-1.59%) |
Oct 11, 2021 | 14.20 | 14.42 | 14.15 | 14.30 | 1,981,524 | +0.12(+0.86%) |
Oct 08, 2021 | 14.10 | 14.35 | 14.06 | 14.18 | 1,259,389 | +0.02(+0.12%) |
Oct 07, 2021 | 14.11 | 14.32 | 14.07 | 14.16 | 2,020,251 | +0.11(+0.75%) |
Oct 06, 2021 | 13.72 | 14.05 | 13.50 | 14.05 | 1,745,665 | +0.13(+0.94%) |
Oct 05, 2021 | 13.94 | 13.98 | 13.75 | 13.92 | 1,466,549 | -0.04(-0.25%) |
Oct 04, 2021 | 14.33 | 14.38 | 13.85 | 13.96 | 1,684,277 | -0.32(-2.27%) |
Oct 01, 2021 | 13.93 | 14.37 | 13.92 | 14.28 | 2,662,424 | +0.50(+3.62%) |
Sep 30, 2021 | 14.08 | 14.15 | 13.76 | 13.78 | 2,262,145 | -0.30(-2.12%) |
Sep 29, 2021 | 14.11 | 14.21 | 13.89 | 14.08 | 1,452,179 | +0.02(+0.12%) |
Sep 28, 2021 | 14.15 | 14.41 | 13.98 | 14.06 | 3,091,460 | -0.09(-0.62%) |
Sep 27, 2021 | 14.30 | 14.53 | 14.15 | 14.15 | 2,378,664 | -0.04(-0.25%) |
Sep 24, 2021 | 14.13 | 14.32 | 14.10 | 14.18 | 1,895,842 | +0.01(+0.06%) |
Sep 23, 2021 | 14.18 | 14.31 | 13.97 | 14.18 | 3,138,675 | +0.09(+0.62%) |
Sep 22, 2021 | 13.90 | 14.22 | 13.87 | 14.09 | 3,339,088 | +0.33(+2.42%) |
Sep 21, 2021 | 13.52 | 13.90 | 13.44 | 13.76 | 4,172,737 | +0.38(+2.81%) |
Sep 20, 2021 | 13.13 | 13.41 | 13.04 | 13.38 | 2,031,600 | -0.06(-0.46%) |
Sep 17, 2021 | 13.54 | 13.69 | 13.41 | 13.44 | 5,015,055 | +0.00(+0.00%) |
Sep 16, 2021 | 13.34 | 13.56 | 13.28 | 13.44 | 1,815,488 | +0.06(+0.46%) |
Sep 15, 2021 | 13.23 | 13.41 | 13.14 | 13.38 | 1,862,363 | +0.15(+1.12%) |
Sep 14, 2021 | 13.48 | 13.48 | 13.15 | 13.23 | 1,773,474 | -0.11(-0.79%) |
Sep 13, 2021 | 12.89 | 13.43 | 12.78 | 13.34 | 1,892,242 | +0.65(+5.11%) |
Sep 10, 2021 | 12.99 | 13.04 | 12.68 | 12.69 | 1,452,047 | -0.21(-1.63%) |
Sep 09, 2021 | 13.06 | 13.08 | 12.86 | 12.90 | 1,939,881 | -0.17(-1.27%) |
Sep 08, 2021 | 13.11 | 13.26 | 12.98 | 13.06 | 1,828,484 | -0.10(-0.73%) |
Sep 07, 2021 | 13.20 | 13.33 | 13.04 | 13.16 | 1,448,285 | -0.09(-0.66%) |
Sep 03, 2021 | 13.37 | 13.48 | 13.18 | 13.25 | 1,673,516 | -0.12(-0.92%) |
Sep 02, 2021 | 13.34 | 13.54 | 13.23 | 13.37 | 2,563,501 | +0.08(+0.59%) |
Sep 01, 2021 | 13.22 | 13.34 | 13.04 | 13.29 | 1,798,674 | +0.35(+2.71%) |
Aug 31, 2021 | 12.82 | 13.01 | 12.75 | 12.94 | 1,907,010 | +0.03(+0.20%) |
Aug 30, 2021 | 13.16 | 13.19 | 12.80 | 12.92 | 1,593,146 | -0.24(-1.80%) |
Aug 27, 2021 | 12.78 | 13.23 | 12.71 | 13.15 | 1,751,277 | +0.45(+3.52%) |
Aug 26, 2021 | 12.92 | 13.08 | 12.67 | 12.70 | 1,193,307 | -0.17(-1.29%) |
Aug 25, 2021 | 12.79 | 13.10 | 12.70 | 12.87 | 2,602,669 | +0.09(+0.69%) |
Aug 24, 2021 | 12.78 | 12.92 | 12.70 | 12.78 | 3,001,304 | +0.11(+0.83%) |
Aug 23, 2021 | 12.81 | 12.93 | 12.66 | 12.68 | 1,457,232 | -0.02(-0.14%) |
Aug 20, 2021 | 12.53 | 12.77 | 12.40 | 12.70 | 1,376,342 | +0.06(+0.49%) |
Aug 19, 2021 | 12.55 | 12.65 | 12.35 | 12.63 | 2,409,877 | -0.02(-0.14%) |
Aug 18, 2021 | 12.63 | 12.75 | 12.49 | 12.65 | 1,682,277 | +0.02(+0.14%) |
Aug 17, 2021 | 12.74 | 12.76 | 12.44 | 12.63 | 1,641,117 | -0.19(-1.50%) |
Aug 16, 2021 | 12.87 | 12.98 | 12.65 | 12.83 | 984,474 | -0.13(-1.01%) |
Aug 13, 2021 | 13.05 | 13.06 | 12.89 | 12.96 | 1,075,682 | -0.15(-1.14%) |
Aug 12, 2021 | 13.22 | 13.31 | 12.97 | 13.11 | 1,546,272 | -0.04(-0.27%) |
Aug 11, 2021 | 13.03 | 13.18 | 12.79 | 13.14 | 1,541,634 | +0.20(+1.56%) |
Aug 10, 2021 | 12.53 | 12.95 | 12.49 | 12.94 | 1,468,029 | +0.31(+2.43%) |
Aug 09, 2021 | 12.85 | 12.85 | 12.43 | 12.63 | 1,451,090 | -0.45(-3.41%) |
Aug 06, 2021 | 12.96 | 13.34 | 12.70 | 13.08 | 2,207,505 | +0.07(+0.54%) |
Aug 05, 2021 | 12.54 | 13.01 | 12.51 | 13.01 | 1,614,529 | +0.53(+4.21%) |
Aug 04, 2021 | 12.68 | 12.85 | 12.43 | 12.49 | 1,498,021 | -0.33(-2.60%) |
Aug 03, 2021 | 12.96 | 12.99 | 12.49 | 12.82 | 2,130,599 | -0.11(-0.88%) |