Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 14.16 | 14.33 | 14.04 | 14.31 | 77,824 | +0.13(+0.92%) |
Oct 28, 2021 | 14.07 | 14.34 | 14.02 | 14.18 | 81,709 | +0.19(+1.39%) |
Oct 27, 2021 | 14.18 | 14.27 | 13.96 | 13.98 | 57,429 | -0.19(-1.37%) |
Oct 26, 2021 | 14.57 | 14.17 | 14.18 | 78,830 | -0.34(-2.35%) | |
Oct 25, 2021 | 14.10 | 14.63 | 14.10 | 14.52 | 129,680 | +0.48(+3.41%) |
Oct 22, 2021 | 13.93 | 14.06 | 13.63 | 14.04 | 70,972 | +0.06(+0.46%) |
Oct 21, 2021 | 13.54 | 14.02 | 13.54 | 13.98 | 87,770 | +0.35(+2.56%) |
Oct 20, 2021 | 13.41 | 13.77 | 13.41 | 13.63 | 51,258 | +0.19(+1.45%) |
Oct 19, 2021 | 13.68 | 13.76 | 13.30 | 13.43 | 104,732 | -0.27(-1.95%) |
Oct 18, 2021 | 13.77 | 13.96 | 13.66 | 13.70 | 100,725 | -0.14(-1.00%) |
Oct 15, 2021 | 13.95 | 13.97 | 13.68 | 13.84 | 203,617 | +0.17(+1.25%) |
Oct 14, 2021 | 13.95 | 13.95 | 13.58 | 13.67 | 108,400 | -0.09(-0.65%) |
Oct 13, 2021 | 13.94 | 13.98 | 13.72 | 13.76 | 81,645 | -0.14(-0.99%) |
Oct 12, 2021 | 13.77 | 14.20 | 13.77 | 13.89 | 86,539 | +0.17(+1.24%) |
Oct 11, 2021 | 13.72 | 13.98 | 13.64 | 13.72 | 75,078 | +0.03(+0.24%) |
Oct 08, 2021 | 14.01 | 14.03 | 13.63 | 13.69 | 69,009 | -0.36(-2.54%) |
Oct 07, 2021 | 13.62 | 14.10 | 13.62 | 14.05 | 93,343 | +0.50(+3.65%) |
Oct 06, 2021 | 13.49 | 13.59 | 13.19 | 13.55 | 98,839 | -0.12(-0.89%) |
Oct 05, 2021 | 13.84 | 13.91 | 13.66 | 13.68 | 89,070 | -0.10(-0.71%) |
Oct 04, 2021 | 13.96 | 14.02 | 13.72 | 13.77 | 95,438 | -0.19(-1.34%) |
Oct 01, 2021 | 13.59 | 14.07 | 13.42 | 13.96 | 154,342 | +0.54(+3.99%) |
Sep 30, 2021 | 13.99 | 13.99 | 13.33 | 13.42 | 137,952 | -0.57(-4.06%) |
Sep 29, 2021 | 13.97 | 14.16 | 13.80 | 13.99 | 66,804 | +0.17(+1.23%) |
Sep 28, 2021 | 14.04 | 14.12 | 13.75 | 13.82 | 89,700 | -0.30(-2.13%) |
Sep 27, 2021 | 14.05 | 14.48 | 14.05 | 14.12 | 63,119 | +0.08(+0.58%) |
Sep 24, 2021 | 14.01 | 14.16 | 13.90 | 14.04 | 43,585 | -0.14(-0.97%) |
Sep 23, 2021 | 14.32 | 14.76 | 14.14 | 14.18 | 163,054 | -0.01(-0.06%) |
Sep 22, 2021 | 13.86 | 14.30 | 13.86 | 14.19 | 77,766 | +0.36(+2.58%) |
Sep 21, 2021 | 13.79 | 13.94 | 13.72 | 13.83 | 84,105 | +0.19(+1.37%) |
Sep 20, 2021 | 13.59 | 13.86 | 13.42 | 13.64 | 149,129 | -0.29(-2.10%) |
Sep 17, 2021 | 13.91 | 14.11 | 13.75 | 13.94 | 364,578 | +0.02(+0.18%) |
Sep 16, 2021 | 13.26 | 13.96 | 13.26 | 13.91 | 146,761 | +0.70(+5.28%) |
Sep 15, 2021 | 13.05 | 13.27 | 12.95 | 13.21 | 199,374 | +0.15(+1.12%) |
Sep 14, 2021 | 13.30 | 13.30 | 12.82 | 13.07 | 159,020 | -0.15(-1.17%) |
Sep 13, 2021 | 13.08 | 13.28 | 12.97 | 13.22 | 123,413 | +0.21(+1.62%) |
Sep 10, 2021 | 13.22 | 13.32 | 12.90 | 13.01 | 136,918 | -0.24(-1.84%) |
Sep 09, 2021 | 13.41 | 13.53 | 13.25 | 13.25 | 103,057 | -0.08(-0.60%) |
Sep 08, 2021 | 13.49 | 13.57 | 13.19 | 13.33 | 155,478 | -0.18(-1.31%) |
Sep 07, 2021 | 13.63 | 13.89 | 13.45 | 13.51 | 130,504 | -0.08(-0.59%) |
Sep 03, 2021 | 13.70 | 13.78 | 13.27 | 13.59 | 145,055 | -0.16(-1.17%) |
Sep 02, 2021 | 13.79 | 13.93 | 13.52 | 13.75 | 160,182 | +0.01(+0.06%) |
Sep 01, 2021 | 13.87 | 13.98 | 13.62 | 13.74 | 108,021 | -0.12(-0.87%) |
Aug 31, 2021 | 14.26 | 14.40 | 13.75 | 13.86 | 216,680 | -0.44(-3.09%) |
Aug 30, 2021 | 14.70 | 14.79 | 14.29 | 14.31 | 111,595 | -0.23(-1.60%) |
Aug 27, 2021 | 13.78 | 14.55 | 13.78 | 14.54 | 371,520 | +1.16(+8.64%) |
Aug 26, 2021 | 13.71 | 13.73 | 13.21 | 13.38 | 195,602 | -0.31(-2.29%) |
Aug 25, 2021 | 13.85 | 13.86 | 13.51 | 13.70 | 110,680 | -0.02(-0.18%) |
Aug 24, 2021 | 14.27 | 14.27 | 13.70 | 13.72 | 86,938 | -0.38(-2.68%) |
Aug 23, 2021 | 13.98 | 14.61 | 13.97 | 14.10 | 159,408 | +0.24(+1.74%) |
Aug 20, 2021 | 13.29 | 13.98 | 13.15 | 13.86 | 137,232 | +0.54(+4.04%) |
Aug 19, 2021 | 14.05 | 14.06 | 13.07 | 13.32 | 288,110 | +0.24(+1.84%) |
Aug 18, 2021 | 13.22 | 13.68 | 13.06 | 13.08 | 166,041 | -0.26(-1.93%) |
Aug 17, 2021 | 13.15 | 13.40 | 13.04 | 13.33 | 131,962 | -0.01(-0.06%) |
Aug 16, 2021 | 13.27 | 13.53 | 13.09 | 13.34 | 121,372 | +0.01(+0.06%) |
Aug 13, 2021 | 13.54 | 13.63 | 13.29 | 13.33 | 61,941 | -0.22(-1.60%) |
Aug 12, 2021 | 13.30 | 13.63 | 13.15 | 13.55 | 104,884 | +0.35(+2.62%) |
Aug 11, 2021 | 13.13 | 13.28 | 12.84 | 13.21 | 184,734 | +0.08(+0.61%) |
Aug 10, 2021 | 13.39 | 13.59 | 13.10 | 13.13 | 147,717 | -0.24(-1.80%) |
Aug 09, 2021 | 13.48 | 13.67 | 13.28 | 13.37 | 92,271 | -0.12(-0.89%) |
Aug 06, 2021 | 13.49 | 13.74 | 13.37 | 13.49 | 69,195 | +0.16(+1.21%) |
Aug 05, 2021 | 13.07 | 13.60 | 13.04 | 13.33 | 139,734 | +0.35(+2.72%) |
Aug 04, 2021 | 13.49 | 13.73 | 12.90 | 12.97 | 166,428 | -0.58(-4.27%) |
Aug 03, 2021 | 13.31 | 13.76 | 13.09 | 13.55 | 173,737 | +0.29(+2.18%) |