Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 13.40 | 13.75 | 13.40 | 13.74 | 80,863 | +0.26(+1.93%) |
Sep 29, 2021 | 13.43 | 13.48 | 13.38 | 13.48 | 2,201 | -0.18(-1.32%) |
Sep 28, 2021 | 13.30 | 13.71 | 13.30 | 13.66 | 6,651 | +0.48(+3.61%) |
Sep 27, 2021 | 13.05 | 13.19 | 13.05 | 13.19 | 87,549 | +0.38(+2.96%) |
Sep 24, 2021 | 12.81 | 12.89 | 12.81 | 12.81 | 508 | +0.12(+0.93%) |
Sep 23, 2021 | 12.69 | 12.69 | 12.69 | 12.69 | 167 | -0.22(-1.68%) |
Sep 22, 2021 | 12.91 | 12.91 | 12.91 | 12.91 | 332 | -0.01(-0.07%) |
Sep 21, 2021 | 12.88 | 12.92 | 12.88 | 12.92 | 558 | -0.09(-0.69%) |
Sep 20, 2021 | 12.93 | 13.23 | 12.88 | 13.01 | 8,354 | +0.28(+2.23%) |
Sep 17, 2021 | 12.72 | 12.72 | 12.72 | 12.72 | 103 | -0.05(-0.36%) |
Sep 16, 2021 | 12.86 | 12.87 | 12.77 | 12.77 | 319 | +0.05(+0.37%) |
Sep 15, 2021 | 12.72 | 12.72 | 12.72 | 12.72 | 172 | -0.16(-1.27%) |
Sep 14, 2021 | 12.87 | 12.89 | 12.87 | 12.88 | 374 | +0.03(+0.20%) |
Sep 13, 2021 | 12.45 | 12.95 | 12.45 | 12.86 | 5,720 | +0.18(+1.40%) |
Sep 10, 2021 | 12.57 | 12.68 | 12.47 | 12.68 | 3,912 | +0.22(+1.78%) |
Sep 09, 2021 | 12.45 | 12.46 | 12.45 | 12.46 | 260 | +0.24(+1.96%) |
Sep 08, 2021 | 12.19 | 12.22 | 12.19 | 12.22 | 144 | +0.04(+0.29%) |
Sep 07, 2021 | 12.24 | 12.28 | 12.10 | 12.19 | 3,292 | +0.13(+1.12%) |
Sep 03, 2021 | 12.12 | 12.12 | 12.05 | 12.05 | 519 | -0.02(-0.20%) |
Sep 02, 2021 | 12.19 | 12.19 | 12.07 | 12.07 | 1,084 | -0.28(-2.24%) |
Sep 01, 2021 | 12.35 | 12.35 | 12.35 | 12.35 | 8 | +0.01(+0.05%) |
Aug 31, 2021 | 12.24 | 12.35 | 12.22 | 12.35 | 608 | +0.01(+0.08%) |
Aug 30, 2021 | 12.36 | 12.44 | 12.30 | 12.34 | 1,550 | -0.16(-1.28%) |
Aug 27, 2021 | 12.44 | 12.50 | 12.34 | 12.50 | 7,051 | +0.03(+0.23%) |
Aug 26, 2021 | 12.30 | 12.47 | 12.30 | 12.47 | 1,011 | +0.11(+0.90%) |
Aug 25, 2021 | 12.35 | 12.36 | 12.34 | 12.36 | 340 | +0.04(+0.32%) |
Aug 24, 2021 | 12.26 | 12.32 | 12.26 | 12.32 | 843 | +0.07(+0.53%) |
Aug 23, 2021 | 12.22 | 12.25 | 12.17 | 12.25 | 5,530 | -0.05(-0.39%) |
Aug 20, 2021 | 12.41 | 12.41 | 12.29 | 12.30 | 7,125 | -0.19(-1.56%) |
Aug 19, 2021 | 12.63 | 12.63 | 12.49 | 12.49 | 1,999 | -0.06(-0.47%) |
Aug 18, 2021 | 12.27 | 12.55 | 12.27 | 12.55 | 578 | +0.33(+2.71%) |
Aug 17, 2021 | 12.44 | 12.44 | 12.22 | 12.22 | 1,990 | -0.28(-2.24%) |
Aug 16, 2021 | 12.65 | 12.65 | 12.50 | 12.50 | 3,755 | -0.28(-2.15%) |
Aug 13, 2021 | 12.83 | 12.86 | 12.78 | 12.78 | 435 | -0.11(-0.84%) |
Aug 12, 2021 | 12.88 | 12.88 | 12.88 | 12.88 | 223 | -0.20(-1.51%) |
Aug 11, 2021 | 13.02 | 13.11 | 13.02 | 13.08 | 727 | +0.23(+1.80%) |
Aug 10, 2021 | 12.90 | 12.90 | 12.85 | 12.85 | 318 | +0.05(+0.42%) |
Aug 09, 2021 | 12.73 | 12.80 | 12.73 | 12.80 | 201 | -0.08(-0.63%) |
Aug 06, 2021 | 12.88 | 12.88 | 12.88 | 12.88 | 103 | +0.07(+0.56%) |
Aug 05, 2021 | 12.88 | 12.88 | 12.81 | 12.81 | 1,089 | +0.10(+0.77%) |
Aug 04, 2021 | 12.96 | 12.96 | 12.57 | 12.71 | 1,354 | +0.05(+0.38%) |
Aug 03, 2021 | 13.01 | 13.01 | 12.66 | 12.66 | 560 | -0.33(-2.53%) |
Aug 02, 2021 | 13.05 | 13.05 | 12.95 | 12.99 | 1,767 | -0.06(-0.43%) |
Jul 30, 2021 | 13.33 | 13.33 | 12.96 | 13.04 | 1,709 | -0.01(-0.06%) |
Jul 29, 2021 | 13.03 | 13.05 | 13.03 | 13.05 | 4,033 | -0.01(-0.11%) |
Jul 28, 2021 | 13.06 | 13.07 | 13.06 | 13.07 | 280 | -0.17(-1.25%) |
Jul 27, 2021 | 13.35 | 13.35 | 13.23 | 13.23 | 471 | -0.11(-0.81%) |
Jul 26, 2021 | 13.44 | 13.44 | 13.34 | 13.34 | 2,336 | +0.20(+1.50%) |
Jul 23, 2021 | 13.31 | 13.31 | 13.14 | 13.14 | 842 | -0.29(-2.16%) |
Jul 22, 2021 | 13.44 | 13.44 | 13.43 | 13.43 | 103 | -0.16(-1.18%) |
Jul 21, 2021 | 13.74 | 13.74 | 13.59 | 13.59 | 246 | -0.04(-0.31%) |
Jul 20, 2021 | 13.76 | 13.76 | 13.64 | 13.64 | 1,133 | -0.38(-2.70%) |
Jul 19, 2021 | 13.79 | 14.21 | 13.79 | 14.02 | 7,204 | +0.26(+1.87%) |
Jul 16, 2021 | 13.67 | 13.76 | 13.67 | 13.76 | 626 | -0.16(-1.14%) |
Jul 15, 2021 | 14.00 | 14.00 | 13.92 | 13.92 | 352 | +0.05(+0.39%) |
Jul 14, 2021 | 13.89 | 13.89 | 13.86 | 13.86 | 313 | +0.11(+0.81%) |
Jul 13, 2021 | 13.81 | 13.81 | 13.70 | 13.75 | 434 | +0.05(+0.39%) |
Jul 12, 2021 | 13.66 | 13.70 | 13.60 | 13.70 | 2,826 | -0.04(-0.28%) |
Jul 09, 2021 | 13.74 | 13.77 | 13.73 | 13.74 | 985 | -0.13(-0.95%) |
Jul 08, 2021 | 13.87 | 13.87 | 13.87 | 13.87 | 34 | +0.12(+0.85%) |
Jul 07, 2021 | 13.75 | 13.75 | 13.75 | 13.75 | 144 | -0.12(-0.85%) |
Jul 06, 2021 | 13.79 | 14.01 | 13.79 | 13.87 | 2,561 | +0.04(+0.30%) |
Jul 02, 2021 | 13.87 | 13.88 | 13.83 | 13.83 | 1,074 | -0.25(-1.75%) |