Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 14.28 | 14.30 | 14.03 | 14.04 | 2,075,728 | -0.15(-1.06%) |
Sep 29, 2021 | 14.15 | 14.28 | 14.06 | 14.19 | 1,296,108 | +0.06(+0.40%) |
Sep 28, 2021 | 14.37 | 14.44 | 14.12 | 14.13 | 2,011,302 | -0.23(-1.63%) |
Sep 27, 2021 | 14.24 | 14.46 | 14.14 | 14.37 | 1,660,659 | +0.23(+1.66%) |
Sep 24, 2021 | 14.14 | 14.28 | 14.07 | 14.13 | 1,192,566 | -0.06(-0.40%) |
Sep 23, 2021 | 14.15 | 14.36 | 14.14 | 14.19 | 1,865,308 | +0.16(+1.14%) |
Sep 22, 2021 | 13.91 | 14.16 | 13.87 | 14.03 | 1,633,905 | +0.25(+1.84%) |
Sep 21, 2021 | 13.94 | 14.00 | 13.71 | 13.77 | 2,465,346 | -0.08(-0.61%) |
Sep 20, 2021 | 13.62 | 13.93 | 13.58 | 13.86 | 3,369,336 | -0.14(-1.01%) |
Sep 17, 2021 | 14.06 | 14.18 | 13.90 | 14.00 | 5,846,236 | -0.06(-0.40%) |
Sep 16, 2021 | 14.19 | 14.29 | 14.04 | 14.06 | 2,086,088 | -0.07(-0.47%) |
Sep 15, 2021 | 14.01 | 14.14 | 13.88 | 14.12 | 2,778,593 | +0.16(+1.14%) |
Sep 14, 2021 | 14.34 | 14.35 | 13.94 | 13.96 | 2,104,646 | -0.34(-2.36%) |
Sep 13, 2021 | 14.18 | 14.32 | 14.11 | 14.30 | 2,285,347 | +0.16(+1.13%) |
Sep 10, 2021 | 14.45 | 14.45 | 14.09 | 14.14 | 1,729,880 | -0.17(-1.18%) |
Sep 09, 2021 | 14.23 | 14.43 | 14.19 | 14.31 | 1,686,461 | +0.06(+0.40%) |
Sep 08, 2021 | 14.21 | 14.31 | 14.10 | 14.25 | 1,530,578 | -0.02(-0.13%) |
Sep 07, 2021 | 14.32 | 14.46 | 14.21 | 14.27 | 1,701,894 | -0.07(-0.46%) |
Sep 03, 2021 | 14.29 | 14.40 | 14.21 | 14.34 | 1,542,775 | -0.05(-0.33%) |
Sep 02, 2021 | 14.25 | 14.39 | 14.21 | 14.38 | 2,009,995 | +0.11(+0.79%) |
Sep 01, 2021 | 14.34 | 14.43 | 14.19 | 14.27 | 2,240,301 | -0.06(-0.39%) |
Aug 31, 2021 | 14.26 | 14.40 | 14.23 | 14.33 | 1,245,415 | +0.03(+0.20%) |
Aug 30, 2021 | 14.54 | 14.54 | 14.29 | 14.30 | 1,400,178 | -0.20(-1.36%) |
Aug 27, 2021 | 14.24 | 14.58 | 14.24 | 14.50 | 4,201,051 | +0.30(+2.12%) |
Aug 26, 2021 | 14.34 | 14.44 | 14.17 | 14.20 | 1,520,528 | -0.16(-1.11%) |
Aug 25, 2021 | 14.22 | 14.44 | 14.18 | 14.36 | 2,280,690 | +0.16(+1.12%) |
Aug 24, 2021 | 14.00 | 14.28 | 14.00 | 14.20 | 3,274,654 | +0.16(+1.14%) |
Aug 23, 2021 | 14.08 | 14.20 | 13.98 | 14.04 | 3,066,219 | +0.00(+0.00%) |
Aug 20, 2021 | 13.67 | 14.12 | 13.67 | 14.04 | 2,504,281 | +0.27(+1.98%) |
Aug 19, 2021 | 13.91 | 14.07 | 13.68 | 13.76 | 4,516,073 | -0.25(-1.81%) |
Aug 18, 2021 | 13.92 | 14.23 | 13.85 | 14.02 | 3,763,182 | +0.09(+0.67%) |
Aug 17, 2021 | 13.90 | 14.02 | 13.69 | 13.92 | 4,434,140 | -0.10(-0.74%) |
Aug 16, 2021 | 14.02 | 14.23 | 13.84 | 14.03 | 2,640,705 | -0.05(-0.33%) |
Aug 13, 2021 | 14.07 | 14.22 | 13.98 | 14.07 | 2,484,526 | +0.04(+0.27%) |
Aug 12, 2021 | 13.91 | 14.07 | 13.71 | 14.04 | 4,301,846 | +0.19(+1.35%) |
Aug 11, 2021 | 13.68 | 13.89 | 13.49 | 13.85 | 4,674,824 | +0.23(+1.65%) |
Aug 10, 2021 | 13.45 | 13.70 | 13.39 | 13.62 | 2,959,045 | +0.24(+1.81%) |
Aug 09, 2021 | 13.52 | 13.52 | 13.33 | 13.38 | 2,713,865 | -0.08(-0.62%) |
Aug 06, 2021 | 13.35 | 13.56 | 13.31 | 13.47 | 1,701,034 | +0.35(+2.63%) |
Aug 05, 2021 | 12.78 | 13.33 | 12.60 | 13.12 | 2,921,726 | +0.49(+3.84%) |
Aug 04, 2021 | 12.79 | 12.92 | 12.63 | 12.63 | 2,354,145 | -0.25(-1.96%) |
Aug 03, 2021 | 12.78 | 12.91 | 12.40 | 12.89 | 2,793,788 | +0.08(+0.66%) |
Aug 02, 2021 | 13.00 | 13.25 | 12.80 | 12.80 | 1,712,874 | -0.11(-0.87%) |
Jul 30, 2021 | 12.90 | 13.09 | 12.80 | 12.91 | 1,728,175 | -0.02(-0.14%) |
Jul 29, 2021 | 12.89 | 13.05 | 12.78 | 12.93 | 1,145,107 | +0.17(+1.32%) |
Jul 28, 2021 | 12.69 | 12.91 | 12.47 | 12.77 | 2,350,806 | +0.17(+1.33%) |
Jul 27, 2021 | 12.55 | 12.72 | 12.43 | 12.60 | 1,697,801 | -0.08(-0.66%) |
Jul 26, 2021 | 12.65 | 12.91 | 12.62 | 12.68 | 3,769,134 | -0.02(-0.15%) |
Jul 23, 2021 | 12.68 | 12.81 | 12.60 | 12.70 | 1,804,966 | +0.17(+1.34%) |
Jul 22, 2021 | 12.69 | 12.71 | 12.42 | 12.53 | 1,560,521 | -0.21(-1.68%) |
Jul 21, 2021 | 12.66 | 12.88 | 12.66 | 12.75 | 2,364,709 | +0.20(+1.56%) |
Jul 20, 2021 | 12.23 | 12.76 | 12.16 | 12.55 | 3,756,308 | +0.28(+2.28%) |
Jul 19, 2021 | 12.32 | 12.52 | 12.19 | 12.27 | 3,162,052 | -0.43(-3.38%) |
Jul 16, 2021 | 12.81 | 12.86 | 12.61 | 12.70 | 2,327,392 | -0.04(-0.29%) |
Jul 15, 2021 | 12.53 | 12.82 | 12.53 | 12.74 | 1,237,314 | +0.08(+0.66%) |
Jul 14, 2021 | 12.70 | 12.86 | 12.57 | 12.65 | 1,481,418 | +0.04(+0.30%) |
Jul 13, 2021 | 12.73 | 12.82 | 12.60 | 12.62 | 1,869,705 | -0.21(-1.67%) |
Jul 12, 2021 | 12.60 | 12.89 | 12.46 | 12.83 | 2,268,301 | +0.09(+0.73%) |
Jul 09, 2021 | 12.64 | 12.75 | 12.57 | 12.74 | 2,615,865 | +0.29(+2.32%) |
Jul 08, 2021 | 12.53 | 12.66 | 12.37 | 12.45 | 2,615,929 | -0.32(-2.49%) |
Jul 07, 2021 | 12.81 | 13.00 | 12.76 | 12.77 | 2,433,843 | -0.13(-1.01%) |
Jul 06, 2021 | 13.07 | 13.11 | 12.75 | 12.90 | 3,440,955 | -0.22(-1.71%) |
Jul 02, 2021 | 13.15 | 13.21 | 13.04 | 13.12 | 2,565,298 | -0.06(-0.42%) |