Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 13.16 | 13.24 | 12.80 | 12.84 | 74,999 | -0.24(-1.80%) |
Sep 29, 2021 | 13.00 | 13.22 | 12.85 | 13.08 | 142,790 | +0.13(+1.02%) |
Sep 28, 2021 | 13.17 | 13.25 | 12.90 | 12.94 | 126,043 | -0.22(-1.68%) |
Sep 27, 2021 | 13.00 | 13.25 | 12.89 | 13.16 | 150,832 | +0.18(+1.42%) |
Sep 24, 2021 | 13.00 | 13.13 | 12.98 | 12.98 | 83,977 | -0.01(-0.06%) |
Sep 23, 2021 | 12.98 | 13.16 | 12.94 | 12.99 | 86,700 | +0.05(+0.40%) |
Sep 22, 2021 | 13.04 | 13.23 | 12.72 | 12.94 | 188,426 | -0.08(-0.62%) |
Sep 21, 2021 | 12.81 | 13.25 | 12.74 | 13.02 | 101,328 | +0.22(+1.73%) |
Sep 20, 2021 | 12.88 | 12.88 | 12.60 | 12.80 | 182,554 | -0.18(-1.42%) |
Sep 17, 2021 | 13.03 | 13.17 | 12.92 | 12.98 | 143,536 | -0.01(-0.11%) |
Sep 16, 2021 | 13.22 | 13.28 | 12.82 | 13.00 | 249,194 | -0.22(-1.67%) |
Sep 15, 2021 | 12.84 | 13.25 | 12.84 | 13.22 | 177,458 | +0.40(+3.16%) |
Sep 14, 2021 | 12.88 | 13.01 | 12.74 | 12.81 | 113,037 | -0.03(-0.23%) |
Sep 13, 2021 | 13.21 | 13.27 | 12.74 | 12.84 | 334,096 | -0.32(-2.46%) |
Sep 10, 2021 | 13.23 | 13.31 | 13.13 | 13.16 | 146,294 | +0.01(+0.05%) |
Sep 09, 2021 | 13.23 | 13.32 | 13.09 | 13.16 | 147,513 | -0.07(-0.54%) |
Sep 08, 2021 | 13.20 | 13.31 | 13.20 | 13.23 | 126,028 | +0.05(+0.38%) |
Sep 07, 2021 | 13.13 | 13.27 | 13.01 | 13.18 | 335,279 | +0.12(+0.94%) |
Sep 03, 2021 | 12.91 | 13.06 | 12.86 | 13.06 | 157,603 | +0.19(+1.51%) |
Sep 02, 2021 | 12.79 | 12.95 | 12.70 | 12.86 | 131,035 | +0.12(+0.90%) |
Sep 01, 2021 | 12.75 | 12.87 | 12.62 | 12.75 | 83,128 | +0.04(+0.34%) |
Aug 31, 2021 | 12.70 | 12.80 | 12.62 | 12.70 | 130,086 | -0.03(-0.23%) |
Aug 30, 2021 | 12.89 | 12.91 | 12.68 | 12.73 | 70,850 | -0.10(-0.78%) |
Aug 27, 2021 | 12.78 | 12.97 | 12.78 | 12.83 | 127,536 | +0.05(+0.39%) |
Aug 26, 2021 | 12.89 | 12.89 | 12.67 | 12.78 | 93,807 | -0.09(-0.67%) |
Aug 25, 2021 | 12.76 | 12.88 | 12.76 | 12.87 | 90,596 | +0.14(+1.07%) |
Aug 24, 2021 | 12.74 | 12.91 | 12.61 | 12.73 | 124,475 | +0.04(+0.34%) |
Aug 23, 2021 | 12.66 | 12.84 | 12.59 | 12.69 | 97,635 | +0.09(+0.69%) |
Aug 20, 2021 | 12.32 | 12.67 | 12.32 | 12.60 | 97,981 | +0.32(+2.58%) |
Aug 19, 2021 | 12.55 | 12.62 | 12.15 | 12.29 | 155,849 | -0.33(-2.62%) |
Aug 18, 2021 | 12.70 | 12.79 | 12.55 | 12.62 | 218,043 | -0.04(-0.34%) |
Aug 17, 2021 | 12.73 | 12.87 | 12.61 | 12.66 | 96,360 | -0.09(-0.68%) |
Aug 16, 2021 | 12.80 | 12.83 | 12.68 | 12.75 | 65,486 | -0.06(-0.51%) |
Aug 13, 2021 | 12.80 | 12.86 | 12.63 | 12.81 | 69,027 | +0.00(+0.00%) |
Aug 12, 2021 | 12.78 | 12.88 | 12.68 | 12.81 | 64,238 | -0.04(-0.34%) |
Aug 11, 2021 | 12.91 | 12.91 | 12.77 | 12.86 | 84,690 | -0.02(-0.17%) |
Aug 10, 2021 | 12.78 | 12.91 | 12.68 | 12.88 | 140,435 | +0.14(+1.07%) |
Aug 09, 2021 | 12.52 | 12.79 | 12.50 | 12.74 | 114,536 | +0.27(+2.19%) |
Aug 06, 2021 | 12.37 | 12.78 | 12.31 | 12.47 | 165,347 | +0.36(+2.97%) |
Aug 05, 2021 | 11.97 | 12.14 | 11.90 | 12.11 | 49,753 | +0.20(+1.69%) |
Aug 04, 2021 | 11.97 | 12.05 | 11.88 | 11.91 | 57,483 | -0.09(-0.78%) |
Aug 03, 2021 | 12.06 | 12.11 | 11.89 | 12.00 | 82,548 | +0.01(+0.12%) |
Aug 02, 2021 | 12.15 | 12.15 | 11.94 | 11.98 | 91,179 | -0.10(-0.83%) |
Jul 30, 2021 | 12.07 | 12.21 | 11.99 | 12.09 | 101,226 | +0.03(+0.24%) |
Jul 29, 2021 | 12.10 | 12.21 | 12.04 | 12.06 | 61,360 | +0.02(+0.18%) |
Jul 28, 2021 | 12.06 | 12.19 | 11.99 | 12.04 | 61,510 | -0.05(-0.42%) |
Jul 27, 2021 | 12.09 | 12.14 | 11.98 | 12.09 | 57,683 | -0.02(-0.18%) |
Jul 26, 2021 | 12.08 | 12.24 | 11.98 | 12.11 | 171,526 | +0.06(+0.54%) |
Jul 23, 2021 | 12.13 | 12.16 | 11.98 | 12.04 | 61,438 | -0.01(-0.12%) |
Jul 22, 2021 | 12.16 | 12.18 | 11.98 | 12.06 | 69,651 | -0.09(-0.77%) |
Jul 21, 2021 | 12.14 | 12.31 | 12.11 | 12.15 | 96,551 | +0.08(+0.66%) |
Jul 20, 2021 | 11.80 | 12.10 | 11.79 | 12.07 | 81,830 | +0.24(+2.01%) |
Jul 19, 2021 | 11.99 | 12.02 | 11.57 | 11.83 | 290,696 | -0.24(-1.97%) |
Jul 16, 2021 | 12.27 | 12.30 | 12.02 | 12.07 | 72,742 | -0.14(-1.12%) |
Jul 15, 2021 | 12.11 | 12.30 | 12.11 | 12.21 | 90,644 | +0.01(+0.06%) |
Jul 14, 2021 | 12.38 | 12.43 | 12.17 | 12.20 | 85,384 | -0.14(-1.17%) |
Jul 13, 2021 | 12.34 | 12.42 | 12.19 | 12.34 | 90,147 | -0.06(-0.46%) |
Jul 12, 2021 | 12.32 | 12.43 | 12.18 | 12.40 | 95,775 | +0.09(+0.70%) |
Jul 09, 2021 | 12.20 | 12.34 | 12.08 | 12.32 | 68,940 | +0.18(+1.48%) |
Jul 08, 2021 | 12.22 | 12.23 | 11.96 | 12.14 | 104,841 | -0.18(-1.46%) |
Jul 07, 2021 | 12.45 | 12.51 | 12.24 | 12.32 | 64,580 | -0.19(-1.55%) |
Jul 06, 2021 | 12.54 | 12.54 | 12.28 | 12.51 | 110,970 | -0.02(-0.17%) |
Jul 02, 2021 | 12.42 | 12.55 | 12.39 | 12.53 | 75,543 | +0.06(+0.46%) |