Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 11.91 | 11.98 | 11.89 | 11.98 | 54,567 | +0.12(+1.01%) |
Sep 29, 2021 | 11.93 | 11.93 | 11.82 | 11.86 | 113,996 | -0.61(-4.89%) |
Sep 28, 2021 | 12.47 | 12.51 | 12.40 | 12.47 | 91,739 | -0.06(-0.48%) |
Sep 27, 2021 | 12.56 | 12.57 | 12.48 | 12.53 | 43,396 | -0.27(-2.07%) |
Sep 24, 2021 | 12.81 | 12.81 | 12.74 | 12.79 | 32,127 | -0.03(-0.20%) |
Sep 23, 2021 | 12.90 | 12.93 | 12.81 | 12.82 | 482,778 | +0.28(+2.23%) |
Sep 22, 2021 | 12.55 | 12.60 | 12.49 | 12.54 | 148,291 | +0.13(+1.05%) |
Sep 21, 2021 | 12.44 | 12.45 | 12.38 | 12.41 | 372,089 | -0.09(-0.72%) |
Sep 20, 2021 | 12.48 | 12.53 | 12.38 | 12.50 | 185,527 | -0.62(-4.76%) |
Sep 17, 2021 | 13.33 | 13.33 | 13.05 | 13.12 | 336,554 | +0.08(+0.61%) |
Sep 16, 2021 | 12.86 | 13.08 | 12.86 | 13.04 | 314,404 | -0.12(-0.95%) |
Sep 15, 2021 | 13.18 | 13.27 | 13.11 | 13.17 | 211,919 | +0.01(+0.08%) |
Sep 14, 2021 | 13.15 | 13.20 | 13.10 | 13.16 | 67,326 | +0.12(+0.92%) |
Sep 13, 2021 | 13.18 | 13.21 | 13.01 | 13.04 | 43,374 | -0.19(-1.44%) |
Sep 10, 2021 | 13.20 | 13.26 | 13.09 | 13.23 | 37,962 | +0.19(+1.46%) |
Sep 09, 2021 | 13.16 | 13.17 | 13.04 | 13.04 | 98,092 | -0.24(-1.81%) |
Sep 08, 2021 | 13.43 | 13.43 | 13.26 | 13.28 | 61,888 | +0.10(+0.76%) |
Sep 07, 2021 | 13.23 | 13.24 | 13.14 | 13.18 | 40,377 | +0.01(+0.08%) |
Sep 03, 2021 | 13.09 | 13.23 | 13.09 | 13.17 | 280,624 | -0.12(-0.94%) |
Sep 02, 2021 | 12.96 | 13.33 | 12.96 | 13.29 | 997,731 | +0.20(+1.53%) |
Sep 01, 2021 | 13.05 | 13.13 | 12.96 | 13.10 | 46,807 | +0.41(+3.19%) |
Aug 31, 2021 | 12.58 | 12.76 | 12.58 | 12.69 | 49,785 | +0.20(+1.60%) |
Aug 30, 2021 | 12.42 | 12.50 | 12.36 | 12.49 | 40,902 | -0.14(-1.11%) |
Aug 27, 2021 | 12.50 | 12.68 | 12.44 | 12.63 | 31,124 | +0.13(+1.04%) |
Aug 26, 2021 | 12.58 | 12.61 | 12.46 | 12.50 | 53,082 | +0.12(+0.97%) |
Aug 25, 2021 | 12.43 | 12.43 | 12.29 | 12.38 | 28,834 | -0.06(-0.52%) |
Aug 24, 2021 | 12.28 | 12.47 | 12.28 | 12.45 | 95,961 | +0.33(+2.68%) |
Aug 23, 2021 | 12.08 | 12.13 | 12.07 | 12.12 | 71,177 | +0.07(+0.58%) |
Aug 20, 2021 | 11.89 | 12.05 | 11.89 | 12.05 | 54,370 | +0.05(+0.42%) |
Aug 19, 2021 | 11.90 | 12.06 | 11.88 | 12.00 | 87,573 | +0.08(+0.67%) |
Aug 18, 2021 | 12.13 | 12.13 | 11.92 | 11.92 | 78,575 | +0.03(+0.25%) |
Aug 17, 2021 | 11.73 | 11.92 | 11.69 | 11.89 | 77,866 | +0.05(+0.42%) |
Aug 16, 2021 | 11.99 | 12.00 | 11.81 | 11.84 | 70,483 | -0.25(-2.07%) |
Aug 13, 2021 | 12.01 | 12.12 | 12.01 | 12.09 | 47,819 | +0.06(+0.50%) |
Aug 12, 2021 | 12.02 | 12.04 | 11.89 | 12.03 | 74,415 | +0.12(+0.97%) |
Aug 11, 2021 | 11.89 | 11.95 | 11.88 | 11.91 | 50,394 | +0.21(+1.79%) |
Aug 10, 2021 | 11.80 | 11.80 | 11.69 | 11.71 | 94,721 | -0.10(-0.81%) |
Aug 09, 2021 | 11.80 | 11.87 | 11.80 | 11.80 | 57,045 | +0.06(+0.49%) |
Aug 06, 2021 | 11.87 | 11.87 | 11.69 | 11.74 | 61,195 | -0.19(-1.58%) |
Aug 05, 2021 | 12.04 | 12.10 | 11.90 | 11.93 | 32,523 | -0.23(-1.87%) |
Aug 04, 2021 | 12.10 | 12.19 | 12.10 | 12.16 | 54,418 | +0.14(+1.14%) |
Aug 03, 2021 | 12.30 | 12.31 | 11.97 | 12.02 | 95,762 | -0.61(-4.83%) |
Aug 02, 2021 | 12.53 | 12.66 | 12.52 | 12.63 | 32,032 | -0.05(-0.39%) |
Jul 30, 2021 | 12.70 | 12.74 | 12.65 | 12.68 | 30,730 | -0.09(-0.70%) |
Jul 29, 2021 | 12.74 | 12.78 | 12.71 | 12.77 | 52,612 | -0.04(-0.32%) |
Jul 28, 2021 | 12.73 | 12.85 | 12.73 | 12.81 | 38,370 | +0.03(+0.24%) |
Jul 27, 2021 | 12.97 | 13.13 | 12.74 | 12.78 | 92,504 | -0.13(-1.01%) |
Jul 26, 2021 | 12.99 | 12.99 | 12.90 | 12.91 | 79,293 | -0.31(-2.34%) |
Jul 23, 2021 | 13.13 | 13.22 | 13.13 | 13.22 | 59,360 | -0.07(-0.53%) |
Jul 22, 2021 | 13.25 | 13.38 | 13.25 | 13.29 | 52,133 | +0.44(+3.46%) |
Jul 21, 2021 | 12.53 | 12.87 | 12.47 | 12.85 | 110,571 | +0.08(+0.59%) |
Jul 20, 2021 | 12.90 | 12.90 | 12.70 | 12.77 | 150,437 | -0.35(-2.67%) |
Jul 19, 2021 | 13.01 | 13.20 | 13.00 | 13.12 | 136,477 | -0.13(-0.98%) |
Jul 16, 2021 | 13.49 | 13.49 | 13.20 | 13.25 | 434,372 | -0.29(-2.14%) |
Jul 15, 2021 | 13.59 | 13.59 | 13.48 | 13.54 | 61,493 | -0.13(-0.95%) |
Jul 14, 2021 | 13.56 | 13.71 | 13.49 | 13.67 | 61,676 | -0.16(-1.16%) |
Jul 13, 2021 | 13.82 | 13.89 | 13.80 | 13.83 | 68,826 | -0.41(-2.91%) |
Jul 12, 2021 | 14.32 | 14.32 | 14.15 | 14.24 | 270,924 | +0.03(+0.25%) |
Jul 09, 2021 | 14.15 | 14.21 | 14.13 | 14.21 | 343,884 | +0.00(+0.00%) |
Jul 08, 2021 | 14.05 | 14.33 | 14.04 | 14.21 | 1,590,752 | -0.28(-1.93%) |
Jul 07, 2021 | 14.59 | 14.60 | 14.45 | 14.49 | 1,357,518 | -0.03(-0.23%) |
Jul 06, 2021 | 14.42 | 14.54 | 14.33 | 14.52 | 351,008 | +0.06(+0.43%) |
Jul 02, 2021 | 14.48 | 14.48 | 14.31 | 14.46 | 1,145,105 | +0.20(+1.40%) |