Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 15.74 | 15.88 | 15.33 | 15.50 | 900,565 | -0.36(-2.27%) |
Oct 28, 2021 | 15.31 | 15.89 | 15.24 | 15.86 | 1,677,816 | +0.56(+3.64%) |
Oct 27, 2021 | 15.25 | 15.42 | 15.17 | 15.30 | 1,067,278 | -0.05(-0.35%) |
Oct 26, 2021 | 15.51 | 15.28 | 15.36 | 1,437,974 | -0.11(-0.70%) | |
Oct 25, 2021 | 15.45 | 15.54 | 15.21 | 15.47 | 1,613,473 | +0.06(+0.41%) |
Oct 22, 2021 | 15.66 | 15.73 | 15.26 | 15.40 | 1,276,058 | -0.11(-0.70%) |
Oct 21, 2021 | 15.24 | 15.65 | 15.17 | 15.51 | 1,636,354 | +0.30(+1.95%) |
Oct 20, 2021 | 15.11 | 15.38 | 15.02 | 15.21 | 1,314,338 | +0.16(+1.08%) |
Oct 19, 2021 | 14.54 | 15.08 | 14.54 | 15.05 | 1,728,974 | +0.67(+4.69%) |
Oct 18, 2021 | 14.38 | 14.44 | 14.16 | 14.38 | 1,004,717 | +0.09(+0.63%) |
Oct 15, 2021 | 14.22 | 14.43 | 14.13 | 14.29 | 1,008,897 | +0.13(+0.89%) |
Oct 14, 2021 | 14.40 | 14.40 | 14.10 | 14.16 | 670,644 | -0.12(-0.82%) |
Oct 13, 2021 | 13.80 | 14.31 | 13.79 | 14.28 | 932,054 | +0.42(+3.05%) |
Oct 12, 2021 | 13.72 | 13.94 | 13.63 | 13.86 | 840,337 | +0.15(+1.12%) |
Oct 11, 2021 | 13.80 | 14.06 | 13.69 | 13.70 | 734,272 | -0.10(-0.72%) |
Oct 08, 2021 | 13.59 | 13.93 | 13.52 | 13.80 | 1,697,971 | +0.15(+1.12%) |
Oct 07, 2021 | 13.61 | 13.86 | 13.44 | 13.65 | 1,063,906 | +0.21(+1.54%) |
Oct 06, 2021 | 13.60 | 13.69 | 13.19 | 13.44 | 1,270,194 | -0.32(-2.35%) |
Oct 05, 2021 | 13.63 | 13.80 | 13.60 | 13.77 | 878,948 | +0.13(+0.92%) |
Oct 04, 2021 | 13.91 | 13.96 | 13.64 | 13.64 | 1,161,577 | -0.38(-2.69%) |
Oct 01, 2021 | 13.95 | 14.03 | 13.83 | 14.02 | 803,222 | +0.03(+0.19%) |
Sep 30, 2021 | 14.12 | 14.18 | 13.90 | 13.99 | 621,147 | -0.09(-0.64%) |
Sep 29, 2021 | 14.37 | 14.51 | 14.05 | 14.08 | 765,428 | -0.30(-2.06%) |
Sep 28, 2021 | 14.42 | 14.48 | 14.22 | 14.38 | 1,007,374 | -0.13(-0.93%) |
Sep 27, 2021 | 14.30 | 14.64 | 14.19 | 14.51 | 1,214,176 | +0.21(+1.45%) |
Sep 24, 2021 | 13.99 | 14.52 | 13.99 | 14.31 | 1,607,741 | +0.23(+1.66%) |
Sep 23, 2021 | 14.06 | 14.22 | 13.97 | 14.07 | 1,552,754 | +0.04(+0.32%) |
Sep 22, 2021 | 13.83 | 14.13 | 13.66 | 14.03 | 1,086,033 | +0.24(+1.76%) |
Sep 21, 2021 | 13.88 | 14.03 | 13.58 | 13.78 | 5,788,554 | +0.01(+0.07%) |
Sep 20, 2021 | 14.04 | 14.19 | 13.46 | 13.77 | 5,062,560 | -0.60(-4.19%) |
Sep 17, 2021 | 14.66 | 14.99 | 14.26 | 14.38 | 21,883,472 | -0.31(-2.14%) |
Sep 16, 2021 | 14.70 | 15.20 | 14.59 | 14.69 | 4,903,331 | -0.08(-0.55%) |
Sep 15, 2021 | 14.46 | 14.95 | 14.46 | 14.77 | 4,819,104 | +0.34(+2.37%) |
Sep 14, 2021 | 14.55 | 14.99 | 14.25 | 14.43 | 3,100,759 | +0.04(+0.25%) |
Sep 13, 2021 | 14.10 | 14.51 | 13.99 | 14.40 | 2,550,011 | +0.23(+1.65%) |
Sep 10, 2021 | 13.99 | 14.34 | 13.87 | 14.16 | 2,714,603 | +0.26(+1.88%) |
Sep 09, 2021 | 13.21 | 14.26 | 13.19 | 13.90 | 2,935,218 | +0.59(+4.46%) |
Sep 08, 2021 | 13.21 | 13.60 | 12.96 | 13.31 | 2,555,168 | +0.00(+0.00%) |
Sep 07, 2021 | 13.36 | 13.74 | 12.96 | 13.31 | 5,934,811 | +0.31(+2.42%) |
Sep 03, 2021 | 12.56 | 13.43 | 12.53 | 12.99 | 4,616,290 | +0.35(+2.77%) |
Sep 02, 2021 | 12.73 | 12.79 | 12.51 | 12.64 | 821,505 | +0.01(+0.07%) |
Sep 01, 2021 | 12.38 | 12.81 | 12.26 | 12.63 | 929,697 | +0.25(+2.03%) |
Aug 31, 2021 | 12.67 | 12.76 | 12.35 | 12.38 | 1,356,764 | -0.21(-1.64%) |
Aug 30, 2021 | 12.35 | 12.84 | 12.35 | 12.59 | 1,533,992 | +0.31(+2.49%) |
Aug 27, 2021 | 12.36 | 12.95 | 12.15 | 12.28 | 3,068,200 | -0.05(-0.44%) |
Aug 26, 2021 | 11.79 | 12.37 | 11.76 | 12.34 | 2,248,725 | +0.48(+4.02%) |
Aug 25, 2021 | 11.88 | 12.03 | 11.66 | 11.86 | 1,103,225 | -0.02(-0.15%) |
Aug 24, 2021 | 11.51 | 12.13 | 11.40 | 11.88 | 2,057,844 | +0.41(+3.61%) |
Aug 23, 2021 | 11.25 | 11.64 | 11.25 | 11.46 | 1,193,873 | +0.28(+2.49%) |
Aug 20, 2021 | 11.47 | 12.06 | 10.89 | 11.19 | 1,993,380 | -0.29(-2.50%) |
Aug 19, 2021 | 11.39 | 11.67 | 11.32 | 11.47 | 1,228,349 | +0.01(+0.08%) |
Aug 18, 2021 | 11.52 | 11.70 | 11.36 | 11.46 | 1,023,728 | -0.11(-0.93%) |
Aug 17, 2021 | 11.60 | 11.79 | 11.34 | 11.57 | 2,217,523 | -0.08(-0.69%) |
Aug 16, 2021 | 11.45 | 11.83 | 11.20 | 11.65 | 2,032,818 | +0.08(+0.70%) |
Aug 13, 2021 | 11.52 | 11.74 | 11.25 | 11.57 | 3,195,358 | +0.14(+1.25%) |
Aug 12, 2021 | 11.10 | 11.50 | 10.93 | 11.43 | 761,927 | +0.34(+3.07%) |
Aug 11, 2021 | 11.02 | 11.34 | 10.90 | 11.09 | 1,133,558 | +0.10(+0.90%) |
Aug 10, 2021 | 11.25 | 11.48 | 10.89 | 10.99 | 2,280,918 | -0.15(-1.37%) |
Aug 09, 2021 | 11.13 | 11.35 | 10.99 | 11.14 | 1,364,550 | +0.03(+0.24%) |
Aug 06, 2021 | 11.17 | 11.28 | 10.85 | 11.11 | 1,999,071 | +0.00(+0.00%) |
Aug 05, 2021 | 11.01 | 11.27 | 10.99 | 11.11 | 1,354,918 | -0.04(-0.32%) |
Aug 04, 2021 | 11.38 | 11.65 | 11.08 | 11.15 | 3,199,450 | -0.50(-4.31%) |
Aug 03, 2021 | 11.63 | 12.41 | 11.08 | 11.65 | 9,701,891 | +0.48(+4.25%) |