Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 12.83 | 13.24 | 12.74 | 13.04 | 2,189,080 | +0.07(+0.51%) |
Sep 29, 2021 | 13.03 | 13.17 | 12.96 | 12.97 | 693,231 | -0.02(-0.15%) |
Sep 28, 2021 | 13.26 | 13.28 | 12.94 | 12.99 | 1,632,384 | -0.13(-1.01%) |
Sep 27, 2021 | 13.11 | 13.17 | 13.06 | 13.12 | 1,105,187 | +0.26(+1.99%) |
Sep 24, 2021 | 12.72 | 12.90 | 12.72 | 12.87 | 356,870 | +0.12(+0.97%) |
Sep 23, 2021 | 12.58 | 12.77 | 12.58 | 12.74 | 629,228 | +0.22(+1.75%) |
Sep 22, 2021 | 12.47 | 12.58 | 12.44 | 12.53 | 770,119 | +0.23(+1.85%) |
Sep 21, 2021 | 12.32 | 12.33 | 12.09 | 12.30 | 548,515 | +0.00(+0.00%) |
Sep 20, 2021 | 12.29 | 12.35 | 12.13 | 12.30 | 1,395,953 | -0.17(-1.37%) |
Sep 17, 2021 | 12.45 | 12.50 | 12.35 | 12.47 | 1,296,975 | -0.10(-0.83%) |
Sep 16, 2021 | 12.54 | 12.60 | 12.39 | 12.57 | 934,874 | +0.02(+0.15%) |
Sep 15, 2021 | 12.50 | 12.65 | 12.50 | 12.55 | 1,316,874 | +0.35(+2.88%) |
Sep 14, 2021 | 12.33 | 12.34 | 12.15 | 12.20 | 1,476,114 | -0.04(-0.31%) |
Sep 13, 2021 | 12.23 | 12.30 | 12.17 | 12.24 | 2,266,911 | +0.16(+1.34%) |
Sep 10, 2021 | 12.13 | 12.14 | 12.04 | 12.08 | 493,362 | +0.28(+2.33%) |
Sep 09, 2021 | 11.84 | 12.10 | 11.75 | 11.80 | 864,793 | -0.23(-1.90%) |
Sep 08, 2021 | 12.10 | 12.11 | 11.97 | 12.03 | 769,267 | +0.15(+1.28%) |
Sep 07, 2021 | 11.87 | 11.97 | 11.82 | 11.88 | 580,363 | -0.17(-1.42%) |
Sep 03, 2021 | 12.13 | 12.20 | 12.03 | 12.05 | 772,796 | -0.08(-0.63%) |
Sep 02, 2021 | 12.14 | 12.26 | 12.12 | 12.13 | 558,110 | +0.27(+2.24%) |
Sep 01, 2021 | 11.72 | 11.94 | 11.69 | 11.86 | 1,062,081 | -0.04(-0.32%) |
Aug 31, 2021 | 11.93 | 12.00 | 11.89 | 11.90 | 472,836 | -0.09(-0.71%) |
Aug 30, 2021 | 11.92 | 12.03 | 11.85 | 11.98 | 654,474 | +0.07(+0.56%) |
Aug 27, 2021 | 11.88 | 11.95 | 11.86 | 11.92 | 694,624 | +0.18(+1.54%) |
Aug 26, 2021 | 11.69 | 11.82 | 11.61 | 11.74 | 837,283 | -0.09(-0.72%) |
Aug 25, 2021 | 11.72 | 11.87 | 11.66 | 11.82 | 1,580,614 | +0.10(+0.89%) |
Aug 24, 2021 | 11.56 | 11.74 | 11.54 | 11.72 | 836,576 | +0.37(+3.27%) |
Aug 23, 2021 | 11.21 | 11.41 | 11.21 | 11.35 | 2,006,877 | +0.60(+5.57%) |
Aug 20, 2021 | 10.84 | 10.95 | 10.74 | 10.75 | 682,780 | -0.31(-2.83%) |
Aug 19, 2021 | 10.95 | 11.10 | 10.83 | 11.06 | 1,281,236 | -0.17(-1.52%) |
Aug 18, 2021 | 11.56 | 11.59 | 11.20 | 11.23 | 980,637 | -0.29(-2.48%) |
Aug 17, 2021 | 11.54 | 11.67 | 11.46 | 11.52 | 730,951 | -0.11(-0.98%) |
Aug 16, 2021 | 11.47 | 11.69 | 11.37 | 11.63 | 792,482 | -0.10(-0.81%) |
Aug 13, 2021 | 11.91 | 11.93 | 11.70 | 11.73 | 353,068 | -0.16(-1.36%) |
Aug 12, 2021 | 11.91 | 11.95 | 11.80 | 11.89 | 303,288 | -0.05(-0.40%) |
Aug 11, 2021 | 11.67 | 11.95 | 11.60 | 11.94 | 456,810 | +0.13(+1.13%) |
Aug 10, 2021 | 11.60 | 11.86 | 11.60 | 11.80 | 410,129 | +0.28(+2.39%) |
Aug 09, 2021 | 11.51 | 11.55 | 11.36 | 11.53 | 788,873 | -0.25(-2.10%) |
Aug 06, 2021 | 11.98 | 11.99 | 11.72 | 11.78 | 810,463 | -0.10(-0.80%) |
Aug 05, 2021 | 11.70 | 11.89 | 11.70 | 11.87 | 1,113,569 | +0.22(+1.88%) |
Aug 04, 2021 | 11.74 | 11.87 | 11.64 | 11.65 | 1,608,993 | -0.37(-3.08%) |
Aug 03, 2021 | 11.84 | 12.05 | 11.79 | 12.02 | 1,154,538 | -0.06(-0.47%) |
Aug 02, 2021 | 12.36 | 12.39 | 11.96 | 12.08 | 2,490,744 | -0.35(-2.83%) |
Jul 30, 2021 | 12.46 | 12.53 | 12.39 | 12.43 | 2,438,720 | -0.02(-0.15%) |
Jul 29, 2021 | 12.34 | 12.45 | 12.32 | 12.45 | 515,288 | +0.25(+2.02%) |
Jul 28, 2021 | 12.19 | 12.27 | 12.16 | 12.20 | 622,946 | +0.06(+0.47%) |
Jul 27, 2021 | 12.18 | 12.21 | 12.06 | 12.15 | 736,208 | -0.05(-0.39%) |
Jul 26, 2021 | 12.08 | 12.20 | 12.05 | 12.19 | 325,800 | +0.05(+0.39%) |
Jul 23, 2021 | 12.07 | 12.15 | 12.02 | 12.15 | 372,064 | +0.10(+0.79%) |
Jul 22, 2021 | 11.95 | 12.12 | 11.87 | 12.05 | 621,301 | +0.18(+1.52%) |
Jul 21, 2021 | 11.64 | 11.90 | 11.64 | 11.87 | 741,500 | +0.44(+3.82%) |
Jul 20, 2021 | 11.24 | 11.46 | 11.11 | 11.43 | 1,460,588 | +0.15(+1.35%) |
Jul 19, 2021 | 11.72 | 11.72 | 11.18 | 11.28 | 3,295,201 | -0.80(-6.61%) |
Jul 16, 2021 | 12.15 | 12.18 | 11.91 | 12.08 | 750,398 | +0.01(+0.08%) |
Jul 15, 2021 | 12.06 | 12.21 | 12.05 | 12.07 | 617,090 | -0.14(-1.17%) |
Jul 14, 2021 | 12.54 | 12.55 | 12.11 | 12.21 | 1,178,628 | -0.33(-2.65%) |
Jul 13, 2021 | 12.39 | 12.57 | 12.35 | 12.54 | 379,039 | +0.22(+1.77%) |
Jul 12, 2021 | 12.23 | 12.35 | 12.16 | 12.33 | 459,966 | -0.02(-0.15%) |
Jul 09, 2021 | 12.24 | 12.37 | 12.24 | 12.35 | 1,036,396 | +0.22(+1.80%) |
Jul 08, 2021 | 11.94 | 12.14 | 11.85 | 12.13 | 714,866 | +0.22(+1.84%) |
Jul 07, 2021 | 12.22 | 12.28 | 11.83 | 11.91 | 2,319,985 | -0.30(-2.49%) |
Jul 06, 2021 | 12.40 | 12.40 | 12.07 | 12.21 | 1,521,644 | -0.27(-2.13%) |
Jul 02, 2021 | 12.37 | 12.50 | 12.32 | 12.48 | 484,697 | +0.09(+0.69%) |