Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 15.05 | 15.35 | 14.96 | 15.19 | 223,268 | +0.06(+0.40%) |
Oct 28, 2021 | 14.70 | 15.22 | 14.62 | 15.13 | 116,133 | +0.49(+3.35%) |
Oct 27, 2021 | 14.22 | 14.83 | 14.16 | 14.64 | 123,152 | +0.32(+2.23%) |
Oct 26, 2021 | 13.96 | 14.32 | 112,417 | +0.31(+2.21%) | ||
Oct 25, 2021 | 14.58 | 14.58 | 13.76 | 14.01 | 79,330 | -0.20(-1.41%) |
Oct 22, 2021 | 14.60 | 14.81 | 14.19 | 14.21 | 73,989 | -0.51(-3.46%) |
Oct 21, 2021 | 14.66 | 14.98 | 14.52 | 14.72 | 115,127 | +0.11(+0.75%) |
Oct 20, 2021 | 14.44 | 14.76 | 14.20 | 14.61 | 165,254 | +0.27(+1.88%) |
Oct 19, 2021 | 13.92 | 14.50 | 13.78 | 14.34 | 165,557 | +0.59(+4.29%) |
Oct 18, 2021 | 13.54 | 14.06 | 13.01 | 13.75 | 180,408 | +0.13(+0.95%) |
Oct 15, 2021 | 14.05 | 14.05 | 13.59 | 13.62 | 117,986 | -0.08(-0.58%) |
Oct 14, 2021 | 14.21 | 14.61 | 13.66 | 13.70 | 192,504 | -0.23(-1.65%) |
Oct 13, 2021 | 14.21 | 14.30 | 13.79 | 13.93 | 266,708 | -0.25(-1.76%) |
Oct 12, 2021 | 14.33 | 14.69 | 14.11 | 14.18 | 77,517 | -0.02(-0.14%) |
Oct 11, 2021 | 14.30 | 14.80 | 14.12 | 14.20 | 200,605 | -0.10(-0.70%) |
Oct 08, 2021 | 15.26 | 15.34 | 14.25 | 14.30 | 91,501 | -0.99(-6.47%) |
Oct 07, 2021 | 15.36 | 15.85 | 15.24 | 15.29 | 106,533 | +0.05(+0.33%) |
Oct 06, 2021 | 15.11 | 15.48 | 15.08 | 15.24 | 102,323 | -0.10(-0.65%) |
Oct 05, 2021 | 15.15 | 15.69 | 15.00 | 15.34 | 82,446 | +0.37(+2.47%) |
Oct 04, 2021 | 15.89 | 16.38 | 14.92 | 14.97 | 160,135 | -1.03(-6.44%) |
Oct 01, 2021 | 15.95 | 16.27 | 15.86 | 16.00 | 206,893 | +0.20(+1.27%) |
Sep 30, 2021 | 16.44 | 16.75 | 15.72 | 15.80 | 140,587 | -0.53(-3.25%) |
Sep 29, 2021 | 16.11 | 16.41 | 15.99 | 16.33 | 80,138 | +0.34(+2.13%) |
Sep 28, 2021 | 16.30 | 16.32 | 15.87 | 15.99 | 146,866 | -0.51(-3.09%) |
Sep 27, 2021 | 16.12 | 16.74 | 15.90 | 16.50 | 132,004 | +0.41(+2.55%) |
Sep 24, 2021 | 16.13 | 16.39 | 15.98 | 16.09 | 67,789 | -0.21(-1.29%) |
Sep 23, 2021 | 16.25 | 16.53 | 16.01 | 16.30 | 105,957 | -0.10(-0.61%) |
Sep 22, 2021 | 15.77 | 16.68 | 15.76 | 16.40 | 117,244 | +0.72(+4.59%) |
Sep 21, 2021 | 16.04 | 16.34 | 15.51 | 15.68 | 88,953 | -0.30(-1.88%) |
Sep 20, 2021 | 16.05 | 16.32 | 15.77 | 15.98 | 130,691 | -0.55(-3.33%) |
Sep 17, 2021 | 16.03 | 16.77 | 15.75 | 16.53 | 309,105 | +0.60(+3.77%) |
Sep 16, 2021 | 16.51 | 16.51 | 15.86 | 15.93 | 87,420 | -0.38(-2.33%) |
Sep 15, 2021 | 16.06 | 16.49 | 16.06 | 16.31 | 117,511 | +0.27(+1.68%) |
Sep 14, 2021 | 16.86 | 16.88 | 16.00 | 16.04 | 87,378 | -0.47(-2.85%) |
Sep 13, 2021 | 16.48 | 16.78 | 16.21 | 16.51 | 189,952 | +0.12(+0.73%) |
Sep 10, 2021 | 17.32 | 17.60 | 16.33 | 16.39 | 144,420 | -0.86(-4.99%) |
Sep 09, 2021 | 17.58 | 17.99 | 17.22 | 17.25 | 175,075 | -0.40(-2.27%) |
Sep 08, 2021 | 17.59 | 17.86 | 17.42 | 17.65 | 116,633 | +0.01(+0.06%) |
Sep 07, 2021 | 17.27 | 17.96 | 17.24 | 17.64 | 114,503 | +0.27(+1.55%) |
Sep 03, 2021 | 17.47 | 17.69 | 17.07 | 17.37 | 53,874 | -0.29(-1.64%) |
Sep 02, 2021 | 17.40 | 17.70 | 17.31 | 17.66 | 115,086 | +0.30(+1.73%) |
Sep 01, 2021 | 17.19 | 17.85 | 16.79 | 17.36 | 90,386 | +0.30(+1.76%) |
Aug 31, 2021 | 16.51 | 17.09 | 16.16 | 17.06 | 90,518 | +0.58(+3.52%) |
Aug 30, 2021 | 16.85 | 16.98 | 16.41 | 16.48 | 74,378 | -0.34(-2.02%) |
Aug 27, 2021 | 15.95 | 17.05 | 15.95 | 16.82 | 139,662 | +0.88(+5.52%) |
Aug 26, 2021 | 16.25 | 16.60 | 15.66 | 15.94 | 80,135 | -0.32(-1.97%) |
Aug 25, 2021 | 16.07 | 16.32 | 15.87 | 16.26 | 106,103 | +0.20(+1.25%) |
Aug 24, 2021 | 16.26 | 16.54 | 15.93 | 16.06 | 73,060 | -0.19(-1.17%) |
Aug 23, 2021 | 15.76 | 16.38 | 15.68 | 16.25 | 102,289 | +0.70(+4.50%) |
Aug 20, 2021 | 15.26 | 15.83 | 15.26 | 15.55 | 151,278 | +0.15(+0.97%) |
Aug 19, 2021 | 15.12 | 15.45 | 15.12 | 15.40 | 86,310 | +0.17(+1.12%) |
Aug 18, 2021 | 15.41 | 15.94 | 15.18 | 15.23 | 243,401 | -0.31(-1.99%) |
Aug 17, 2021 | 15.73 | 15.86 | 15.46 | 15.54 | 104,217 | -0.24(-1.52%) |
Aug 16, 2021 | 15.77 | 16.19 | 15.77 | 15.78 | 105,140 | -0.11(-0.69%) |
Aug 13, 2021 | 16.37 | 16.38 | 15.66 | 15.89 | 184,149 | -0.35(-2.16%) |
Aug 12, 2021 | 15.80 | 16.60 | 15.75 | 16.24 | 163,776 | +0.39(+2.46%) |
Aug 11, 2021 | 15.99 | 16.22 | 15.23 | 15.85 | 543,436 | +0.02(+0.13%) |
Aug 10, 2021 | 17.90 | 18.14 | 15.75 | 15.83 | 509,402 | -2.14(-11.91%) |
Aug 09, 2021 | 18.51 | 18.94 | 17.76 | 17.97 | 113,971 | -0.28(-1.53%) |
Aug 06, 2021 | 19.40 | 19.40 | 18.16 | 18.25 | 162,499 | -1.11(-5.73%) |
Aug 05, 2021 | 19.00 | 19.93 | 18.57 | 19.36 | 256,023 | +0.06(+0.31%) |
Aug 04, 2021 | 19.62 | 20.12 | 19.19 | 19.30 | 74,435 | -0.55(-2.77%) |
Aug 03, 2021 | 20.40 | 20.51 | 19.51 | 19.85 | 103,543 | -0.53(-2.60%) |