Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 15.03 | 15.15 | 14.94 | 15.00 | 2,331,643 | -0.01(-0.06%) |
Oct 28, 2021 | 14.90 | 15.03 | 14.79 | 15.01 | 3,474,851 | +0.12(+0.81%) |
Oct 27, 2021 | 15.17 | 15.20 | 14.88 | 14.89 | 3,233,595 | -0.37(-2.43%) |
Oct 26, 2021 | 15.28 | 15.26 | 1,981,738 | +0.01(+0.06%) | ||
Oct 25, 2021 | 15.31 | 15.35 | 15.22 | 15.25 | 2,240,338 | -0.06(-0.36%) |
Oct 22, 2021 | 15.25 | 15.39 | 15.23 | 15.30 | 1,821,739 | +0.06(+0.37%) |
Oct 21, 2021 | 15.21 | 15.34 | 15.14 | 15.25 | 2,328,185 | +0.03(+0.18%) |
Oct 20, 2021 | 15.08 | 15.29 | 15.03 | 15.22 | 3,870,638 | +0.07(+0.49%) |
Oct 19, 2021 | 15.25 | 15.26 | 15.07 | 15.15 | 2,258,422 | +0.00(+0.00%) |
Oct 18, 2021 | 15.14 | 15.29 | 15.09 | 15.15 | 3,005,181 | -0.05(-0.31%) |
Oct 15, 2021 | 15.34 | 15.42 | 15.17 | 15.19 | 2,664,132 | -0.03(-0.18%) |
Oct 14, 2021 | 15.03 | 15.27 | 14.95 | 15.22 | 3,685,478 | +0.32(+2.12%) |
Oct 13, 2021 | 14.91 | 14.95 | 14.73 | 14.90 | 2,936,804 | +0.18(+1.20%) |
Oct 12, 2021 | 14.66 | 14.88 | 14.64 | 14.73 | 1,906,231 | +0.03(+0.19%) |
Oct 11, 2021 | 14.74 | 14.99 | 14.69 | 14.70 | 4,242,877 | +0.02(+0.13%) |
Oct 08, 2021 | 14.63 | 14.81 | 14.60 | 14.68 | 2,646,151 | +0.06(+0.38%) |
Oct 07, 2021 | 14.56 | 14.79 | 14.53 | 14.63 | 3,226,113 | +0.13(+0.90%) |
Oct 06, 2021 | 14.35 | 14.50 | 14.10 | 14.50 | 2,705,080 | +0.16(+1.10%) |
Oct 05, 2021 | 14.36 | 14.48 | 14.14 | 14.34 | 2,966,769 | -0.02(-0.13%) |
Oct 04, 2021 | 14.34 | 14.54 | 14.22 | 14.36 | 3,062,630 | +0.01(+0.06%) |
Oct 01, 2021 | 13.95 | 14.43 | 13.95 | 14.35 | 2,784,019 | +0.46(+3.34%) |
Sep 30, 2021 | 14.12 | 14.14 | 13.88 | 13.88 | 2,098,643 | -0.15(-1.06%) |
Sep 29, 2021 | 14.00 | 14.12 | 13.91 | 14.03 | 1,310,416 | +0.06(+0.40%) |
Sep 28, 2021 | 14.22 | 14.28 | 13.97 | 13.98 | 2,033,504 | -0.23(-1.63%) |
Sep 27, 2021 | 14.09 | 14.31 | 13.99 | 14.21 | 1,678,991 | +0.23(+1.66%) |
Sep 24, 2021 | 13.99 | 14.12 | 13.92 | 13.98 | 1,205,731 | -0.06(-0.40%) |
Sep 23, 2021 | 14.00 | 14.20 | 13.99 | 14.03 | 1,885,899 | +0.16(+1.14%) |
Sep 22, 2021 | 13.75 | 14.00 | 13.72 | 13.87 | 1,651,942 | +0.25(+1.84%) |
Sep 21, 2021 | 13.79 | 13.85 | 13.56 | 13.62 | 2,492,561 | -0.08(-0.61%) |
Sep 20, 2021 | 13.48 | 13.78 | 13.44 | 13.71 | 3,406,530 | -0.14(-1.01%) |
Sep 17, 2021 | 13.90 | 14.02 | 13.74 | 13.85 | 5,910,773 | -0.06(-0.40%) |
Sep 16, 2021 | 14.03 | 14.13 | 13.89 | 13.90 | 2,109,116 | -0.06(-0.47%) |
Sep 15, 2021 | 13.86 | 13.98 | 13.73 | 13.97 | 2,809,266 | +0.16(+1.14%) |
Sep 14, 2021 | 14.18 | 14.19 | 13.79 | 13.81 | 2,127,879 | -0.33(-2.36%) |
Sep 13, 2021 | 14.02 | 14.16 | 13.96 | 14.14 | 2,310,575 | +0.16(+1.13%) |
Sep 10, 2021 | 14.29 | 14.29 | 13.94 | 13.99 | 1,748,976 | -0.17(-1.18%) |
Sep 09, 2021 | 14.08 | 14.27 | 14.03 | 14.15 | 1,705,078 | +0.06(+0.40%) |
Sep 08, 2021 | 14.05 | 14.15 | 13.94 | 14.10 | 1,547,474 | -0.02(-0.13%) |
Sep 07, 2021 | 14.16 | 14.30 | 14.05 | 14.12 | 1,720,681 | -0.06(-0.46%) |
Sep 03, 2021 | 14.13 | 14.24 | 14.05 | 14.18 | 1,559,806 | -0.05(-0.33%) |
Sep 02, 2021 | 14.10 | 14.24 | 14.05 | 14.23 | 2,032,183 | +0.11(+0.79%) |
Sep 01, 2021 | 14.18 | 14.27 | 14.04 | 14.12 | 2,265,032 | -0.06(-0.39%) |
Aug 31, 2021 | 14.11 | 14.25 | 14.08 | 14.17 | 1,259,163 | +0.03(+0.20%) |
Aug 30, 2021 | 14.38 | 14.38 | 14.13 | 14.14 | 1,415,635 | -0.19(-1.36%) |
Aug 27, 2021 | 14.09 | 14.42 | 14.09 | 14.34 | 4,247,427 | +0.30(+2.12%) |
Aug 26, 2021 | 14.18 | 14.28 | 14.01 | 14.04 | 1,537,314 | -0.16(-1.11%) |
Aug 25, 2021 | 14.06 | 14.28 | 14.02 | 14.20 | 2,305,867 | +0.16(+1.12%) |
Aug 24, 2021 | 13.85 | 14.12 | 13.85 | 14.04 | 3,310,803 | +0.16(+1.14%) |
Aug 23, 2021 | 13.93 | 14.04 | 13.83 | 13.88 | 3,100,067 | +0.00(+0.00%) |
Aug 20, 2021 | 13.52 | 13.97 | 13.52 | 13.88 | 2,531,926 | +0.27(+1.98%) |
Aug 19, 2021 | 13.76 | 13.91 | 13.53 | 13.61 | 4,565,926 | -0.25(-1.81%) |
Aug 18, 2021 | 13.77 | 14.08 | 13.70 | 13.87 | 3,804,724 | +0.09(+0.67%) |
Aug 17, 2021 | 13.74 | 13.87 | 13.54 | 13.77 | 4,483,089 | -0.10(-0.74%) |
Aug 16, 2021 | 13.87 | 14.07 | 13.69 | 13.87 | 2,669,856 | -0.05(-0.33%) |
Aug 13, 2021 | 13.91 | 14.06 | 13.83 | 13.92 | 2,511,953 | +0.04(+0.27%) |
Aug 12, 2021 | 13.75 | 13.91 | 13.56 | 13.88 | 4,349,334 | +0.19(+1.36%) |
Aug 11, 2021 | 13.53 | 13.74 | 13.35 | 13.70 | 4,726,429 | +0.22(+1.65%) |
Aug 10, 2021 | 13.30 | 13.55 | 13.24 | 13.48 | 2,991,711 | +0.24(+1.81%) |
Aug 09, 2021 | 13.37 | 13.37 | 13.19 | 13.24 | 2,743,824 | -0.08(-0.62%) |
Aug 06, 2021 | 13.21 | 13.41 | 13.16 | 13.32 | 1,719,812 | +0.34(+2.63%) |
Aug 05, 2021 | 12.64 | 13.18 | 12.46 | 12.98 | 2,953,979 | +0.48(+3.84%) |
Aug 04, 2021 | 12.65 | 12.78 | 12.49 | 12.50 | 2,380,133 | -0.25(-1.96%) |
Aug 03, 2021 | 12.64 | 12.77 | 12.27 | 12.75 | 2,824,629 | +0.08(+0.66%) |