Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 13.77 | 13.85 | 13.70 | 13.80 | 23,094 | +0.01(+0.07%) |
Oct 28, 2021 | 13.80 | 13.99 | 13.71 | 13.79 | 24,994 | +0.04(+0.31%) |
Oct 27, 2021 | 13.96 | 13.97 | 13.74 | 13.75 | 18,312 | -0.25(-1.80%) |
Oct 26, 2021 | 14.16 | 14.00 | 14.00 | 6,683 | -0.16(-1.13%) | |
Oct 25, 2021 | 14.26 | 14.26 | 14.16 | 14.16 | 2,258 | -0.10(-0.70%) |
Oct 22, 2021 | 14.70 | 14.75 | 14.25 | 14.26 | 14,937 | -0.49(-3.32%) |
Oct 21, 2021 | 14.65 | 14.75 | 14.62 | 14.75 | 1,103 | +0.18(+1.23%) |
Oct 20, 2021 | 14.51 | 14.66 | 14.51 | 14.57 | 2,656 | +0.11(+0.76%) |
Oct 19, 2021 | 14.65 | 14.65 | 14.38 | 14.46 | 6,013 | -0.20(-1.36%) |
Oct 18, 2021 | 14.57 | 14.71 | 14.55 | 14.66 | 2,087 | +0.02(+0.14%) |
Oct 15, 2021 | 14.64 | 14.64 | 14.64 | 14.64 | 810 | +0.09(+0.62%) |
Oct 14, 2021 | 14.98 | 14.98 | 14.44 | 14.55 | 42,919 | -0.39(-2.61%) |
Oct 13, 2021 | 14.52 | 15.30 | 14.50 | 14.94 | 3,008 | -0.39(-2.54%) |
Oct 12, 2021 | 14.90 | 15.33 | 14.55 | 15.33 | 14,925 | +0.95(+6.61%) |
Oct 11, 2021 | 14.06 | 15.31 | 14.06 | 14.38 | 8,251 | +0.05(+0.35%) |
Oct 08, 2021 | 14.90 | 14.90 | 14.33 | 14.33 | 20,247 | -0.55(-3.70%) |
Oct 07, 2021 | 14.90 | 15.00 | 14.81 | 14.88 | 1,376 | -0.22(-1.46%) |
Oct 06, 2021 | 15.20 | 15.20 | 14.14 | 15.10 | 57,875 | +0.08(+0.53%) |
Oct 05, 2021 | 15.30 | 15.40 | 15.02 | 15.02 | 23,082 | -0.42(-2.72%) |
Oct 04, 2021 | 15.06 | 15.50 | 15.06 | 15.44 | 12,794 | -0.11(-0.71%) |
Oct 01, 2021 | 15.71 | 15.79 | 15.28 | 15.55 | 27,931 | -0.19(-1.21%) |
Sep 30, 2021 | 15.59 | 15.81 | 15.59 | 15.74 | 3,892 | +0.14(+0.90%) |
Sep 29, 2021 | 15.57 | 15.95 | 15.40 | 15.60 | 39,351 | -0.09(-0.57%) |
Sep 28, 2021 | 15.58 | 15.98 | 15.57 | 15.69 | 15,460 | +0.06(+0.42%) |
Sep 27, 2021 | 15.52 | 16.00 | 15.52 | 15.62 | 11,745 | +0.11(+0.68%) |
Sep 24, 2021 | 15.60 | 15.75 | 15.52 | 15.52 | 5,997 | -0.38(-2.39%) |
Sep 23, 2021 | 16.10 | 16.10 | 15.66 | 15.90 | 8,036 | -0.01(-0.06%) |
Sep 22, 2021 | 16.10 | 16.10 | 15.41 | 15.91 | 12,665 | +0.37(+2.38%) |
Sep 21, 2021 | 15.91 | 16.00 | 15.40 | 15.54 | 14,321 | -0.11(-0.70%) |
Sep 20, 2021 | 15.59 | 16.06 | 15.50 | 15.65 | 12,150 | -0.35(-2.19%) |
Sep 17, 2021 | 16.16 | 16.20 | 15.54 | 16.00 | 82,332 | -0.50(-3.03%) |
Sep 16, 2021 | 16.50 | 16.50 | 15.56 | 16.50 | 47,480 | +0.39(+2.42%) |
Sep 15, 2021 | 16.00 | 16.50 | 15.46 | 16.11 | 21,867 | +0.14(+0.88%) |
Sep 14, 2021 | 15.95 | 16.00 | 15.57 | 15.97 | 18,518 | +0.46(+3.00%) |
Sep 13, 2021 | 15.95 | 15.95 | 15.18 | 15.51 | 13,839 | -0.09(-0.61%) |
Sep 10, 2021 | 15.48 | 15.75 | 15.11 | 15.60 | 10,456 | +0.26(+1.69%) |
Sep 09, 2021 | 15.27 | 15.34 | 14.64 | 15.34 | 12,088 | +0.30(+1.99%) |
Sep 08, 2021 | 15.48 | 15.48 | 14.90 | 15.04 | 6,059 | +0.11(+0.74%) |
Sep 07, 2021 | 15.30 | 15.55 | 14.93 | 14.93 | 18,528 | -0.03(-0.20%) |
Sep 03, 2021 | 15.00 | 15.00 | 14.31 | 14.96 | 6,351 | +0.42(+2.89%) |
Sep 02, 2021 | 15.00 | 15.00 | 14.28 | 14.54 | 4,778 | -0.16(-1.09%) |
Sep 01, 2021 | 14.53 | 14.80 | 14.53 | 14.70 | 3,260 | -0.43(-2.84%) |
Aug 31, 2021 | 14.13 | 15.13 | 14.11 | 15.13 | 5,440 | +0.28(+1.89%) |
Aug 30, 2021 | 14.79 | 14.94 | 14.23 | 14.85 | 4,654 | -0.54(-3.51%) |
Aug 27, 2021 | 15.27 | 15.39 | 14.80 | 15.39 | 2,679 | +0.20(+1.32%) |
Aug 26, 2021 | 14.86 | 15.19 | 14.05 | 15.19 | 14,047 | +0.75(+5.19%) |
Aug 25, 2021 | 14.56 | 15.08 | 14.09 | 14.44 | 13,959 | -0.27(-1.84%) |
Aug 24, 2021 | 14.96 | 15.43 | 14.60 | 14.71 | 11,060 | -0.21(-1.41%) |
Aug 23, 2021 | 14.78 | 14.92 | 13.92 | 14.92 | 42,701 | +0.07(+0.47%) |
Aug 20, 2021 | 13.83 | 14.97 | 13.80 | 14.85 | 62,751 | +0.85(+6.07%) |
Aug 19, 2021 | 14.20 | 14.40 | 13.85 | 14.00 | 32,416 | -0.43(-2.98%) |
Aug 18, 2021 | 14.74 | 14.78 | 14.25 | 14.43 | 10,569 | +0.03(+0.21%) |
Aug 17, 2021 | 14.59 | 14.72 | 14.40 | 14.40 | 1,837 | -0.39(-2.64%) |
Aug 16, 2021 | 14.92 | 14.99 | 14.37 | 14.79 | 3,517 | +0.24(+1.65%) |
Aug 13, 2021 | 14.97 | 14.97 | 14.41 | 14.55 | 13,692 | -0.17(-1.15%) |
Aug 12, 2021 | 14.75 | 15.12 | 14.40 | 14.72 | 13,406 | -0.05(-0.34%) |
Aug 11, 2021 | 14.80 | 15.25 | 14.60 | 14.77 | 21,491 | -0.25(-1.66%) |
Aug 10, 2021 | 15.80 | 15.80 | 14.80 | 15.02 | 7,690 | -0.56(-3.59%) |
Aug 09, 2021 | 16.29 | 16.29 | 14.87 | 15.58 | 17,025 | +0.72(+4.85%) |
Aug 06, 2021 | 14.62 | 15.87 | 14.60 | 14.86 | 68,936 | -0.14(-0.93%) |
Aug 05, 2021 | 15.01 | 15.01 | 14.56 | 15.00 | 9,174 | +0.10(+0.67%) |
Aug 04, 2021 | 14.77 | 15.22 | 14.55 | 14.90 | 10,092 | -0.17(-1.13%) |
Aug 03, 2021 | 15.08 | 15.39 | 14.81 | 15.07 | 15,640 | -0.36(-2.33%) |