Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 15.04 | 15.13 | 14.80 | 14.99 | 2,745,012 | +0.12(+0.80%) |
Oct 28, 2021 | 14.82 | 14.88 | 14.66 | 14.87 | 1,127,904 | +0.10(+0.66%) |
Oct 27, 2021 | 14.83 | 14.85 | 14.73 | 14.77 | 1,071,037 | -0.04(-0.25%) |
Oct 26, 2021 | 14.96 | 14.80 | 14.81 | 3,343,506 | -0.11(-0.75%) | |
Oct 25, 2021 | 14.75 | 14.94 | 14.71 | 14.92 | 1,170,707 | +0.19(+1.26%) |
Oct 22, 2021 | 14.72 | 14.80 | 14.64 | 14.73 | 808,484 | +0.02(+0.15%) |
Oct 21, 2021 | 14.73 | 14.85 | 14.66 | 14.71 | 1,383,948 | +0.07(+0.51%) |
Oct 20, 2021 | 14.65 | 14.75 | 14.58 | 14.64 | 1,204,058 | -0.01(-0.05%) |
Oct 19, 2021 | 14.62 | 14.68 | 14.50 | 14.65 | 1,901,095 | +0.05(+0.36%) |
Oct 18, 2021 | 14.27 | 14.65 | 14.27 | 14.59 | 1,656,206 | +0.29(+2.03%) |
Oct 15, 2021 | 14.53 | 14.53 | 14.30 | 14.30 | 1,438,343 | -0.01(-0.10%) |
Oct 14, 2021 | 14.31 | 14.33 | 14.21 | 14.32 | 993,277 | +0.11(+0.79%) |
Oct 13, 2021 | 14.27 | 14.32 | 14.13 | 14.21 | 1,409,319 | -0.05(-0.37%) |
Oct 12, 2021 | 14.16 | 14.36 | 14.16 | 14.26 | 1,556,545 | +0.10(+0.68%) |
Oct 11, 2021 | 14.34 | 14.44 | 14.13 | 14.16 | 1,902,398 | -0.11(-0.78%) |
Oct 08, 2021 | 14.19 | 14.37 | 14.18 | 14.27 | 1,213,046 | +0.10(+0.68%) |
Oct 07, 2021 | 14.24 | 14.33 | 14.15 | 14.18 | 2,143,485 | +0.02(+0.16%) |
Oct 06, 2021 | 14.04 | 14.16 | 13.92 | 14.15 | 1,201,727 | +0.02(+0.16%) |
Oct 05, 2021 | 14.13 | 14.22 | 14.04 | 14.13 | 1,545,101 | +0.07(+0.53%) |
Oct 04, 2021 | 14.08 | 14.19 | 13.96 | 14.06 | 1,339,381 | +0.02(+0.16%) |
Oct 01, 2021 | 13.91 | 14.07 | 13.82 | 14.03 | 1,919,836 | +0.22(+1.62%) |
Sep 30, 2021 | 13.86 | 14.03 | 13.78 | 13.81 | 2,138,642 | +0.04(+0.32%) |
Sep 29, 2021 | 13.65 | 13.78 | 13.58 | 13.77 | 1,096,065 | +0.10(+0.71%) |
Sep 28, 2021 | 13.84 | 13.86 | 13.65 | 13.67 | 1,034,421 | -0.16(-1.18%) |
Sep 27, 2021 | 13.74 | 13.96 | 13.73 | 13.83 | 1,599,807 | +0.14(+1.03%) |
Sep 24, 2021 | 13.65 | 13.73 | 13.59 | 13.69 | 913,147 | +0.01(+0.05%) |
Sep 23, 2021 | 13.60 | 13.75 | 13.59 | 13.68 | 1,350,042 | +0.10(+0.71%) |
Sep 22, 2021 | 13.38 | 13.67 | 13.34 | 13.59 | 1,576,561 | +0.29(+2.19%) |
Sep 21, 2021 | 13.45 | 13.49 | 13.29 | 13.30 | 1,719,304 | -0.10(-0.72%) |
Sep 20, 2021 | 13.30 | 13.45 | 13.19 | 13.39 | 2,046,947 | -0.08(-0.61%) |
Sep 17, 2021 | 13.59 | 13.65 | 13.47 | 13.48 | 3,741,310 | -0.04(-0.33%) |
Sep 16, 2021 | 13.54 | 13.66 | 13.45 | 13.52 | 3,107,038 | -0.02(-0.17%) |
Sep 15, 2021 | 13.39 | 13.56 | 13.33 | 13.54 | 1,214,213 | +0.16(+1.23%) |
Sep 14, 2021 | 13.56 | 13.62 | 13.33 | 13.38 | 1,234,045 | -0.13(-0.94%) |
Sep 13, 2021 | 13.42 | 13.54 | 13.27 | 13.51 | 1,564,543 | +0.10(+0.78%) |
Sep 10, 2021 | 13.62 | 13.63 | 13.40 | 13.40 | 1,079,332 | -0.19(-1.37%) |
Sep 09, 2021 | 13.42 | 13.72 | 13.39 | 13.59 | 1,415,818 | +0.11(+0.83%) |
Sep 08, 2021 | 13.51 | 13.56 | 13.39 | 13.48 | 1,136,349 | -0.07(-0.55%) |
Sep 07, 2021 | 13.64 | 13.72 | 13.53 | 13.55 | 1,232,714 | -0.08(-0.60%) |
Sep 03, 2021 | 13.68 | 13.69 | 13.54 | 13.63 | 961,425 | -0.07(-0.49%) |
Sep 02, 2021 | 13.68 | 13.77 | 13.61 | 13.70 | 997,764 | +0.05(+0.38%) |
Sep 01, 2021 | 13.65 | 13.77 | 13.49 | 13.65 | 1,459,732 | +0.02(+0.16%) |
Aug 31, 2021 | 13.57 | 13.75 | 13.50 | 13.62 | 2,496,159 | +0.07(+0.49%) |
Aug 30, 2021 | 13.68 | 13.69 | 13.52 | 13.56 | 1,829,558 | -0.11(-0.82%) |
Aug 27, 2021 | 13.41 | 13.72 | 13.36 | 13.67 | 1,833,897 | +0.28(+2.12%) |
Aug 26, 2021 | 13.56 | 13.60 | 13.36 | 13.39 | 1,339,636 | -0.15(-1.10%) |
Aug 25, 2021 | 13.48 | 13.63 | 13.41 | 13.54 | 1,442,421 | +0.06(+0.44%) |
Aug 24, 2021 | 13.42 | 13.56 | 13.37 | 13.48 | 1,928,627 | +0.12(+0.89%) |
Aug 23, 2021 | 13.42 | 13.43 | 13.27 | 13.36 | 1,789,315 | +0.09(+0.67%) |
Aug 20, 2021 | 12.90 | 13.27 | 12.79 | 13.27 | 1,879,962 | +0.32(+2.48%) |
Aug 19, 2021 | 13.15 | 13.24 | 12.85 | 12.95 | 2,280,075 | -0.34(-2.53%) |
Aug 18, 2021 | 13.30 | 13.46 | 13.17 | 13.28 | 1,498,158 | -0.07(-0.56%) |
Aug 17, 2021 | 13.49 | 13.49 | 13.16 | 13.36 | 2,225,253 | -0.24(-1.75%) |
Aug 16, 2021 | 13.66 | 13.66 | 13.42 | 13.59 | 1,944,706 | -0.14(-1.03%) |
Aug 13, 2021 | 13.72 | 13.77 | 13.53 | 13.74 | 1,478,991 | +0.05(+0.38%) |
Aug 12, 2021 | 13.72 | 13.73 | 13.44 | 13.68 | 2,762,583 | +0.01(+0.05%) |
Aug 11, 2021 | 13.59 | 13.71 | 13.43 | 13.68 | 3,966,948 | +0.13(+0.97%) |
Aug 10, 2021 | 13.41 | 13.55 | 13.27 | 13.55 | 3,602,920 | +0.22(+1.65%) |
Aug 09, 2021 | 13.37 | 13.46 | 13.25 | 13.33 | 1,584,512 | -0.10(-0.76%) |
Aug 06, 2021 | 13.51 | 13.55 | 13.33 | 13.43 | 1,339,830 | +0.02(+0.16%) |
Aug 05, 2021 | 13.23 | 13.44 | 13.23 | 13.41 | 1,866,545 | +0.21(+1.61%) |
Aug 04, 2021 | 13.04 | 13.25 | 12.93 | 13.19 | 1,646,418 | +0.12(+0.95%) |
Aug 03, 2021 | 13.33 | 13.33 | 12.94 | 13.07 | 2,040,364 | -0.19(-1.43%) |