Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 14.00 | 14.07 | 13.68 | 13.70 | 2,274,953 | -0.30(-2.12%) |
Sep 29, 2021 | 14.04 | 14.13 | 13.81 | 14.00 | 1,460,401 | +0.02(+0.12%) |
Sep 28, 2021 | 14.07 | 14.33 | 13.90 | 13.98 | 3,108,963 | -0.09(-0.62%) |
Sep 27, 2021 | 14.22 | 14.44 | 14.07 | 14.07 | 2,392,131 | -0.03(-0.25%) |
Sep 24, 2021 | 14.05 | 14.24 | 14.02 | 14.10 | 1,906,576 | +0.01(+0.06%) |
Sep 23, 2021 | 14.10 | 14.23 | 13.90 | 14.10 | 3,156,445 | +0.09(+0.62%) |
Sep 22, 2021 | 13.82 | 14.14 | 13.79 | 14.01 | 3,357,993 | +0.33(+2.42%) |
Sep 21, 2021 | 13.44 | 13.83 | 13.36 | 13.68 | 4,196,362 | +0.37(+2.81%) |
Sep 20, 2021 | 13.05 | 13.33 | 12.96 | 13.30 | 2,043,102 | -0.06(-0.46%) |
Sep 17, 2021 | 13.46 | 13.61 | 13.34 | 13.36 | 5,043,449 | +0.00(+0.00%) |
Sep 16, 2021 | 13.26 | 13.49 | 13.21 | 13.36 | 1,825,767 | +0.06(+0.46%) |
Sep 15, 2021 | 13.16 | 13.33 | 13.07 | 13.30 | 1,872,908 | +0.15(+1.12%) |
Sep 14, 2021 | 13.41 | 13.41 | 13.07 | 13.16 | 1,783,515 | -0.10(-0.79%) |
Sep 13, 2021 | 12.82 | 13.35 | 12.70 | 13.26 | 1,902,956 | +0.64(+5.11%) |
Sep 10, 2021 | 12.91 | 12.96 | 12.61 | 12.62 | 1,460,268 | -0.21(-1.63%) |
Sep 09, 2021 | 12.98 | 13.01 | 12.79 | 12.82 | 1,950,864 | -0.17(-1.27%) |
Sep 08, 2021 | 13.03 | 13.18 | 12.90 | 12.99 | 1,838,836 | -0.10(-0.73%) |
Sep 07, 2021 | 13.13 | 13.25 | 12.96 | 13.09 | 1,456,485 | -0.09(-0.66%) |
Sep 03, 2021 | 13.30 | 13.40 | 13.10 | 13.17 | 1,682,991 | -0.12(-0.92%) |
Sep 02, 2021 | 13.26 | 13.46 | 13.16 | 13.30 | 2,578,015 | +0.08(+0.59%) |
Sep 01, 2021 | 13.15 | 13.26 | 12.96 | 13.22 | 1,808,858 | +0.35(+2.71%) |
Aug 31, 2021 | 12.75 | 12.94 | 12.68 | 12.87 | 1,917,807 | +0.03(+0.20%) |
Aug 30, 2021 | 13.09 | 13.11 | 12.73 | 12.84 | 1,602,166 | -0.24(-1.80%) |
Aug 27, 2021 | 12.70 | 13.16 | 12.64 | 13.08 | 1,761,192 | +0.44(+3.51%) |
Aug 26, 2021 | 12.85 | 13.00 | 12.60 | 12.63 | 1,200,063 | -0.17(-1.29%) |
Aug 25, 2021 | 12.72 | 13.03 | 12.63 | 12.80 | 2,617,404 | +0.09(+0.69%) |
Aug 24, 2021 | 12.71 | 12.85 | 12.62 | 12.71 | 3,018,297 | +0.10(+0.83%) |
Aug 23, 2021 | 12.74 | 12.86 | 12.59 | 12.61 | 1,465,482 | -0.02(-0.14%) |
Aug 20, 2021 | 12.46 | 12.69 | 12.33 | 12.62 | 1,384,134 | +0.06(+0.49%) |
Aug 19, 2021 | 12.48 | 12.58 | 12.29 | 12.56 | 2,423,521 | -0.02(-0.14%) |
Aug 18, 2021 | 12.56 | 12.68 | 12.42 | 12.58 | 1,691,802 | +0.02(+0.14%) |
Aug 17, 2021 | 12.67 | 12.69 | 12.37 | 12.56 | 1,650,408 | -0.19(-1.50%) |
Aug 16, 2021 | 12.80 | 12.91 | 12.58 | 12.76 | 990,048 | -0.13(-1.01%) |
Aug 13, 2021 | 12.97 | 12.99 | 12.82 | 12.89 | 1,081,772 | -0.15(-1.14%) |
Aug 12, 2021 | 13.15 | 13.23 | 12.89 | 13.03 | 1,555,026 | -0.03(-0.27%) |
Aug 11, 2021 | 12.96 | 13.10 | 12.72 | 13.07 | 1,550,362 | +0.20(+1.56%) |
Aug 10, 2021 | 12.46 | 12.88 | 12.42 | 12.87 | 1,476,341 | +0.30(+2.43%) |
Aug 09, 2021 | 12.77 | 12.77 | 12.36 | 12.56 | 1,459,305 | -0.44(-3.41%) |
Aug 06, 2021 | 12.89 | 13.27 | 12.63 | 13.01 | 2,220,004 | +0.07(+0.54%) |
Aug 05, 2021 | 12.47 | 12.94 | 12.44 | 12.94 | 1,623,670 | +0.52(+4.21%) |
Aug 04, 2021 | 12.61 | 12.78 | 12.36 | 12.42 | 1,506,503 | -0.33(-2.60%) |
Aug 03, 2021 | 12.89 | 12.92 | 12.42 | 12.75 | 2,142,662 | -0.11(-0.88%) |
Aug 02, 2021 | 13.09 | 13.43 | 12.82 | 12.86 | 1,891,691 | -0.16(-1.20%) |
Jul 30, 2021 | 13.15 | 13.31 | 12.93 | 13.02 | 2,478,901 | -0.16(-1.19%) |
Jul 29, 2021 | 13.16 | 13.32 | 13.06 | 13.17 | 1,651,921 | +0.17(+1.27%) |
Jul 28, 2021 | 13.03 | 13.11 | 12.70 | 13.01 | 1,543,393 | +0.11(+0.88%) |
Jul 27, 2021 | 12.87 | 13.09 | 12.82 | 12.89 | 1,316,911 | -0.07(-0.54%) |
Jul 26, 2021 | 12.77 | 13.02 | 12.63 | 12.96 | 1,126,123 | +0.25(+1.99%) |
Jul 23, 2021 | 13.03 | 13.09 | 12.65 | 12.71 | 1,107,448 | -0.20(-1.55%) |
Jul 22, 2021 | 12.94 | 12.99 | 12.71 | 12.91 | 1,476,815 | -0.17(-1.26%) |
Jul 21, 2021 | 12.80 | 13.16 | 12.74 | 13.08 | 1,570,287 | +0.41(+3.23%) |
Jul 20, 2021 | 12.31 | 12.85 | 12.15 | 12.67 | 2,685,330 | +0.40(+3.26%) |
Jul 19, 2021 | 12.32 | 12.47 | 12.04 | 12.27 | 2,137,725 | -0.37(-2.96%) |
Jul 16, 2021 | 13.12 | 13.16 | 12.61 | 12.64 | 1,343,230 | -0.34(-2.62%) |
Jul 15, 2021 | 12.81 | 13.09 | 12.76 | 12.98 | 1,528,559 | +0.00(+0.00%) |
Jul 14, 2021 | 12.82 | 13.06 | 12.75 | 12.98 | 1,452,013 | +0.26(+2.05%) |
Jul 13, 2021 | 13.09 | 13.13 | 12.71 | 12.72 | 1,632,402 | -0.47(-3.56%) |
Jul 12, 2021 | 12.96 | 13.30 | 12.86 | 13.19 | 1,910,761 | +0.10(+0.73%) |
Jul 09, 2021 | 13.04 | 13.19 | 12.85 | 13.09 | 2,195,605 | +0.26(+2.04%) |
Jul 08, 2021 | 12.54 | 13.16 | 12.31 | 12.83 | 2,383,057 | -0.03(-0.20%) |
Jul 07, 2021 | 12.88 | 13.07 | 12.75 | 12.86 | 1,952,918 | -0.13(-1.01%) |
Jul 06, 2021 | 13.35 | 13.40 | 12.79 | 12.99 | 3,352,164 | -0.43(-3.18%) |
Jul 02, 2021 | 13.41 | 13.51 | 13.35 | 13.42 | 1,336,756 | +0.03(+0.26%) |