Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 15.01 | 15.28 | 14.80 | 15.10 | 549,493 | +0.13(+0.87%) |
Oct 28, 2021 | 14.98 | 15.36 | 14.93 | 14.97 | 432,935 | -0.01(-0.07%) |
Oct 27, 2021 | 15.04 | 15.09 | 14.86 | 14.98 | 209,089 | -0.04(-0.27%) |
Oct 26, 2021 | 15.08 | 15.02 | 197,220 | +0.00(+0.00%) | ||
Oct 25, 2021 | 15.28 | 15.36 | 14.79 | 15.02 | 219,223 | -0.26(-1.70%) |
Oct 22, 2021 | 14.41 | 15.31 | 14.28 | 15.28 | 314,364 | +0.87(+6.04%) |
Oct 21, 2021 | 14.28 | 14.60 | 14.21 | 14.41 | 186,887 | +0.03(+0.21%) |
Oct 20, 2021 | 13.98 | 14.48 | 13.83 | 14.38 | 79,014 | +0.35(+2.49%) |
Oct 19, 2021 | 13.97 | 14.05 | 13.54 | 14.03 | 102,265 | +0.18(+1.30%) |
Oct 18, 2021 | 13.62 | 13.95 | 13.55 | 13.85 | 91,780 | +0.21(+1.54%) |
Oct 15, 2021 | 14.11 | 14.17 | 13.61 | 13.64 | 113,269 | -0.33(-2.36%) |
Oct 14, 2021 | 14.02 | 14.23 | 13.75 | 13.97 | 118,521 | +0.14(+1.01%) |
Oct 13, 2021 | 14.02 | 14.02 | 13.78 | 13.83 | 63,957 | -0.18(-1.28%) |
Oct 12, 2021 | 13.71 | 14.04 | 13.52 | 14.01 | 51,537 | +0.26(+1.89%) |
Oct 11, 2021 | 13.90 | 13.90 | 13.65 | 13.75 | 28,778 | -0.12(-0.87%) |
Oct 08, 2021 | 14.04 | 14.12 | 13.85 | 13.87 | 55,774 | -0.08(-0.57%) |
Oct 07, 2021 | 14.09 | 14.30 | 13.85 | 13.95 | 90,389 | +0.02(+0.14%) |
Oct 06, 2021 | 14.07 | 14.10 | 13.71 | 13.93 | 40,875 | -0.15(-1.07%) |
Oct 05, 2021 | 14.15 | 14.37 | 13.95 | 14.08 | 112,946 | -0.04(-0.28%) |
Oct 04, 2021 | 14.23 | 14.23 | 13.95 | 14.12 | 139,183 | -0.21(-1.47%) |
Oct 01, 2021 | 14.15 | 14.35 | 13.75 | 14.33 | 78,723 | +0.20(+1.42%) |
Sep 30, 2021 | 14.46 | 14.71 | 14.09 | 14.13 | 101,880 | -0.29(-2.01%) |
Sep 29, 2021 | 14.53 | 14.66 | 14.30 | 14.42 | 89,173 | -0.13(-0.89%) |
Sep 28, 2021 | 15.16 | 15.39 | 14.46 | 14.55 | 111,991 | -0.74(-4.84%) |
Sep 27, 2021 | 14.63 | 15.38 | 14.55 | 15.29 | 98,939 | +0.63(+4.30%) |
Sep 24, 2021 | 14.86 | 14.89 | 14.61 | 14.66 | 39,326 | -0.25(-1.68%) |
Sep 23, 2021 | 14.39 | 15.09 | 14.18 | 14.91 | 112,899 | +0.59(+4.12%) |
Sep 22, 2021 | 13.79 | 14.45 | 13.78 | 14.32 | 113,166 | +0.55(+3.99%) |
Sep 21, 2021 | 13.68 | 13.86 | 13.63 | 13.77 | 144,542 | +0.07(+0.51%) |
Sep 20, 2021 | 14.02 | 14.02 | 13.53 | 13.70 | 230,580 | -0.18(-1.30%) |
Sep 17, 2021 | 14.37 | 14.48 | 13.85 | 13.88 | 981,706 | -0.42(-2.94%) |
Sep 16, 2021 | 14.27 | 14.42 | 14.03 | 14.30 | 141,672 | +0.03(+0.21%) |
Sep 15, 2021 | 14.18 | 14.40 | 13.97 | 14.27 | 187,701 | +0.10(+0.71%) |
Sep 14, 2021 | 14.44 | 14.53 | 14.13 | 14.17 | 100,780 | -0.27(-1.87%) |
Sep 13, 2021 | 14.80 | 14.91 | 14.24 | 14.44 | 168,650 | -0.24(-1.63%) |
Sep 10, 2021 | 15.01 | 15.09 | 14.60 | 14.68 | 128,861 | -0.25(-1.67%) |
Sep 09, 2021 | 14.81 | 15.09 | 14.64 | 14.93 | 140,617 | +0.22(+1.50%) |
Sep 08, 2021 | 15.09 | 15.13 | 14.69 | 14.71 | 62,842 | -0.33(-2.19%) |
Sep 07, 2021 | 15.07 | 15.24 | 14.79 | 15.04 | 169,760 | +0.03(+0.20%) |
Sep 03, 2021 | 15.15 | 15.37 | 14.81 | 15.01 | 177,463 | -0.15(-0.99%) |
Sep 02, 2021 | 15.04 | 15.21 | 14.86 | 15.16 | 140,780 | +0.18(+1.20%) |
Sep 01, 2021 | 14.59 | 15.07 | 14.53 | 14.98 | 190,415 | +0.47(+3.24%) |
Aug 31, 2021 | 14.78 | 15.13 | 14.44 | 14.51 | 234,650 | -0.19(-1.29%) |
Aug 30, 2021 | 15.04 | 15.20 | 14.63 | 14.70 | 163,775 | -0.43(-2.84%) |
Aug 27, 2021 | 15.41 | 15.81 | 14.59 | 15.13 | 424,020 | -0.26(-1.69%) |
Aug 26, 2021 | 15.44 | 15.98 | 15.33 | 15.39 | 119,414 | -0.01(-0.06%) |
Aug 25, 2021 | 14.90 | 15.56 | 14.77 | 15.40 | 154,375 | +0.58(+3.91%) |
Aug 24, 2021 | 15.39 | 15.55 | 14.72 | 14.82 | 177,539 | -0.59(-3.83%) |
Aug 23, 2021 | 16.00 | 16.05 | 15.28 | 15.41 | 156,736 | -0.48(-3.02%) |
Aug 20, 2021 | 15.35 | 15.89 | 15.16 | 15.89 | 256,036 | +0.46(+2.98%) |
Aug 19, 2021 | 15.02 | 15.66 | 14.95 | 15.43 | 195,669 | +0.37(+2.46%) |
Aug 18, 2021 | 14.02 | 15.29 | 13.96 | 15.06 | 328,188 | +1.06(+7.57%) |
Aug 17, 2021 | 14.25 | 14.54 | 13.90 | 14.00 | 141,191 | -0.23(-1.62%) |
Aug 16, 2021 | 15.03 | 15.03 | 13.87 | 14.23 | 164,130 | -0.85(-5.64%) |
Aug 13, 2021 | 15.15 | 15.15 | 14.95 | 15.08 | 155,320 | -0.08(-0.53%) |
Aug 12, 2021 | 15.25 | 15.32 | 15.06 | 15.16 | 94,533 | -0.13(-0.85%) |
Aug 11, 2021 | 14.90 | 15.50 | 14.79 | 15.29 | 142,289 | +0.20(+1.33%) |
Aug 10, 2021 | 15.17 | 15.17 | 14.79 | 15.09 | 109,829 | +0.06(+0.40%) |
Aug 09, 2021 | 15.31 | 15.39 | 15.00 | 15.03 | 47,081 | -0.23(-1.51%) |
Aug 06, 2021 | 15.22 | 15.61 | 14.70 | 15.26 | 341,681 | +0.07(+0.46%) |
Aug 05, 2021 | 14.65 | 15.26 | 14.60 | 15.19 | 44,702 | +0.42(+2.84%) |
Aug 04, 2021 | 15.07 | 15.40 | 14.73 | 14.77 | 133,616 | -0.45(-2.96%) |
Aug 03, 2021 | 14.96 | 15.27 | 14.51 | 15.22 | 348,915 | +0.42(+2.84%) |