Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 15.19 | 15.31 | 15.10 | 15.16 | 2,306,111 | -0.01(-0.06%) |
Oct 28, 2021 | 15.07 | 15.19 | 14.96 | 15.17 | 3,436,800 | +0.12(+0.81%) |
Oct 27, 2021 | 15.34 | 15.37 | 15.04 | 15.05 | 3,198,186 | -0.38(-2.43%) |
Oct 26, 2021 | 15.45 | 15.43 | 1,960,037 | +0.01(+0.06%) | ||
Oct 25, 2021 | 15.48 | 15.52 | 15.39 | 15.42 | 2,215,806 | -0.06(-0.36%) |
Oct 22, 2021 | 15.42 | 15.56 | 15.40 | 15.47 | 1,801,790 | +0.06(+0.37%) |
Oct 21, 2021 | 15.38 | 15.51 | 15.30 | 15.42 | 2,302,691 | +0.03(+0.18%) |
Oct 20, 2021 | 15.25 | 15.45 | 15.19 | 15.39 | 3,828,253 | +0.08(+0.49%) |
Oct 19, 2021 | 15.42 | 15.43 | 15.24 | 15.31 | 2,233,692 | +0.00(+0.00%) |
Oct 18, 2021 | 15.30 | 15.46 | 15.26 | 15.31 | 2,972,274 | -0.05(-0.31%) |
Oct 15, 2021 | 15.51 | 15.60 | 15.34 | 15.36 | 2,634,959 | -0.03(-0.18%) |
Oct 14, 2021 | 15.20 | 15.44 | 15.12 | 15.39 | 3,645,121 | +0.32(+2.12%) |
Oct 13, 2021 | 15.08 | 15.12 | 14.89 | 15.07 | 2,904,645 | +0.18(+1.20%) |
Oct 12, 2021 | 14.83 | 15.04 | 14.80 | 14.89 | 1,885,357 | +0.03(+0.19%) |
Oct 11, 2021 | 14.90 | 15.15 | 14.85 | 14.86 | 4,196,417 | +0.02(+0.13%) |
Oct 08, 2021 | 14.79 | 14.98 | 14.76 | 14.84 | 2,617,175 | +0.06(+0.38%) |
Oct 07, 2021 | 14.72 | 14.95 | 14.69 | 14.79 | 3,190,786 | +0.13(+0.90%) |
Oct 06, 2021 | 14.51 | 14.66 | 14.25 | 14.66 | 2,675,458 | +0.16(+1.10%) |
Oct 05, 2021 | 14.52 | 14.64 | 14.30 | 14.50 | 2,934,282 | -0.02(-0.13%) |
Oct 04, 2021 | 14.50 | 14.70 | 14.38 | 14.52 | 3,029,094 | +0.01(+0.06%) |
Oct 01, 2021 | 14.10 | 14.59 | 14.10 | 14.51 | 2,753,533 | +0.47(+3.34%) |
Sep 30, 2021 | 14.28 | 14.30 | 14.03 | 14.04 | 2,075,662 | -0.15(-1.06%) |
Sep 29, 2021 | 14.15 | 14.28 | 14.06 | 14.19 | 1,296,067 | +0.06(+0.40%) |
Sep 28, 2021 | 14.38 | 14.44 | 14.12 | 14.13 | 2,011,237 | -0.23(-1.63%) |
Sep 27, 2021 | 14.24 | 14.46 | 14.15 | 14.37 | 1,660,605 | +0.23(+1.66%) |
Sep 24, 2021 | 14.14 | 14.28 | 14.07 | 14.13 | 1,192,528 | -0.06(-0.40%) |
Sep 23, 2021 | 14.15 | 14.36 | 14.14 | 14.19 | 1,865,248 | +0.16(+1.14%) |
Sep 22, 2021 | 13.91 | 14.16 | 13.87 | 14.03 | 1,633,853 | +0.25(+1.84%) |
Sep 21, 2021 | 13.94 | 14.00 | 13.71 | 13.77 | 2,465,266 | -0.08(-0.61%) |
Sep 20, 2021 | 13.62 | 13.93 | 13.58 | 13.86 | 3,369,227 | -0.14(-1.01%) |
Sep 17, 2021 | 14.06 | 14.18 | 13.90 | 14.00 | 5,846,048 | -0.06(-0.40%) |
Sep 16, 2021 | 14.19 | 14.29 | 14.04 | 14.06 | 2,086,020 | -0.07(-0.47%) |
Sep 15, 2021 | 14.01 | 14.14 | 13.88 | 14.12 | 2,778,504 | +0.16(+1.14%) |
Sep 14, 2021 | 14.34 | 14.35 | 13.94 | 13.96 | 2,104,578 | -0.34(-2.36%) |
Sep 13, 2021 | 14.18 | 14.32 | 14.11 | 14.30 | 2,285,274 | +0.16(+1.13%) |
Sep 10, 2021 | 14.45 | 14.45 | 14.09 | 14.14 | 1,729,824 | -0.17(-1.18%) |
Sep 09, 2021 | 14.23 | 14.43 | 14.19 | 14.31 | 1,686,407 | +0.06(+0.39%) |
Sep 08, 2021 | 14.21 | 14.31 | 14.10 | 14.25 | 1,530,529 | -0.02(-0.13%) |
Sep 07, 2021 | 14.32 | 14.46 | 14.21 | 14.27 | 1,701,839 | -0.07(-0.46%) |
Sep 03, 2021 | 14.29 | 14.40 | 14.21 | 14.34 | 1,542,725 | -0.05(-0.33%) |
Sep 02, 2021 | 14.25 | 14.39 | 14.21 | 14.38 | 2,009,930 | +0.11(+0.79%) |
Sep 01, 2021 | 14.34 | 14.43 | 14.19 | 14.27 | 2,240,229 | -0.06(-0.39%) |
Aug 31, 2021 | 14.26 | 14.40 | 14.23 | 14.33 | 1,245,375 | +0.03(+0.20%) |
Aug 30, 2021 | 14.54 | 14.54 | 14.29 | 14.30 | 1,400,133 | -0.20(-1.36%) |
Aug 27, 2021 | 14.24 | 14.58 | 14.24 | 14.50 | 4,200,916 | +0.30(+2.12%) |
Aug 26, 2021 | 14.34 | 14.44 | 14.17 | 14.20 | 1,520,479 | -0.16(-1.11%) |
Aug 25, 2021 | 14.22 | 14.44 | 14.18 | 14.36 | 2,280,617 | +0.16(+1.12%) |
Aug 24, 2021 | 14.00 | 14.28 | 14.00 | 14.20 | 3,274,549 | +0.16(+1.14%) |
Aug 23, 2021 | 14.08 | 14.20 | 13.98 | 14.04 | 3,066,120 | +0.00(+0.00%) |
Aug 20, 2021 | 13.67 | 14.12 | 13.67 | 14.04 | 2,504,200 | +0.27(+1.98%) |
Aug 19, 2021 | 13.92 | 14.07 | 13.68 | 13.77 | 4,515,928 | -0.25(-1.81%) |
Aug 18, 2021 | 13.92 | 14.23 | 13.85 | 14.02 | 3,763,061 | +0.09(+0.67%) |
Aug 17, 2021 | 13.90 | 14.02 | 13.69 | 13.92 | 4,433,997 | -0.10(-0.74%) |
Aug 16, 2021 | 14.02 | 14.23 | 13.84 | 14.03 | 2,640,620 | -0.05(-0.33%) |
Aug 13, 2021 | 14.07 | 14.22 | 13.98 | 14.07 | 2,484,446 | +0.04(+0.27%) |
Aug 12, 2021 | 13.91 | 14.07 | 13.71 | 14.04 | 4,301,707 | +0.19(+1.36%) |
Aug 11, 2021 | 13.68 | 13.89 | 13.49 | 13.85 | 4,674,673 | +0.23(+1.65%) |
Aug 10, 2021 | 13.45 | 13.70 | 13.39 | 13.62 | 2,958,950 | +0.24(+1.81%) |
Aug 09, 2021 | 13.52 | 13.52 | 13.34 | 13.38 | 2,713,778 | -0.08(-0.62%) |
Aug 06, 2021 | 13.35 | 13.56 | 13.31 | 13.47 | 1,700,980 | +0.35(+2.63%) |
Aug 05, 2021 | 12.78 | 13.33 | 12.60 | 13.12 | 2,921,632 | +0.49(+3.84%) |
Aug 04, 2021 | 12.79 | 12.92 | 12.63 | 12.64 | 2,354,069 | -0.25(-1.96%) |
Aug 03, 2021 | 12.78 | 12.92 | 12.40 | 12.89 | 2,793,698 | +0.08(+0.66%) |