Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 12.55 | 12.59 | 12.33 | 12.33 | 387,709 | -0.18(-1.41%) |
Sep 29, 2021 | 12.38 | 12.55 | 12.33 | 12.50 | 362,900 | +0.16(+1.29%) |
Sep 28, 2021 | 12.44 | 12.49 | 12.23 | 12.34 | 545,963 | -0.05(-0.41%) |
Sep 27, 2021 | 12.47 | 12.69 | 12.39 | 12.39 | 447,361 | -0.03(-0.27%) |
Sep 24, 2021 | 12.58 | 12.65 | 12.42 | 12.43 | 534,787 | -0.15(-1.20%) |
Sep 23, 2021 | 12.56 | 12.68 | 12.53 | 12.58 | 512,771 | +0.06(+0.50%) |
Sep 22, 2021 | 12.51 | 12.65 | 12.45 | 12.51 | 470,415 | +0.05(+0.40%) |
Sep 21, 2021 | 12.52 | 12.63 | 12.46 | 12.47 | 301,772 | -0.02(-0.13%) |
Sep 20, 2021 | 12.51 | 12.62 | 12.35 | 12.48 | 499,065 | +0.02(+0.13%) |
Sep 17, 2021 | 12.76 | 12.79 | 12.46 | 12.47 | 1,166,660 | -0.25(-1.95%) |
Sep 16, 2021 | 12.71 | 12.88 | 12.66 | 12.71 | 326,382 | +0.00(+0.00%) |
Sep 15, 2021 | 12.66 | 12.78 | 12.63 | 12.71 | 372,785 | -0.01(-0.07%) |
Sep 14, 2021 | 12.87 | 12.96 | 12.65 | 12.72 | 584,894 | -0.06(-0.45%) |
Sep 13, 2021 | 12.82 | 12.91 | 12.74 | 12.78 | 293,744 | +0.04(+0.32%) |
Sep 10, 2021 | 13.12 | 13.12 | 12.72 | 12.74 | 470,068 | -0.21(-1.66%) |
Sep 09, 2021 | 13.21 | 13.21 | 12.94 | 12.95 | 481,109 | -0.26(-1.94%) |
Sep 08, 2021 | 13.13 | 13.29 | 13.04 | 13.21 | 870,055 | +0.33(+2.57%) |
Sep 07, 2021 | 13.14 | 13.14 | 12.84 | 12.88 | 263,444 | -0.26(-2.01%) |
Sep 03, 2021 | 13.14 | 13.16 | 13.06 | 13.14 | 241,724 | +0.00(+0.00%) |
Sep 02, 2021 | 13.06 | 13.19 | 12.95 | 13.14 | 416,741 | +0.17(+1.34%) |
Sep 01, 2021 | 12.78 | 13.04 | 12.75 | 12.97 | 366,761 | +0.22(+1.69%) |
Aug 31, 2021 | 12.76 | 12.83 | 12.73 | 12.75 | 304,858 | -0.01(-0.07%) |
Aug 30, 2021 | 12.71 | 12.79 | 12.56 | 12.76 | 415,550 | +0.02(+0.13%) |
Aug 27, 2021 | 12.53 | 12.84 | 12.53 | 12.75 | 324,768 | +0.15(+1.18%) |
Aug 26, 2021 | 12.69 | 12.70 | 12.56 | 12.60 | 252,827 | -0.04(-0.33%) |
Aug 25, 2021 | 12.61 | 12.75 | 12.61 | 12.64 | 323,970 | +0.02(+0.20%) |
Aug 24, 2021 | 12.47 | 12.62 | 12.41 | 12.61 | 230,878 | +0.12(+0.99%) |
Aug 23, 2021 | 12.67 | 12.70 | 12.39 | 12.49 | 283,451 | -0.07(-0.53%) |
Aug 20, 2021 | 12.43 | 12.68 | 12.28 | 12.56 | 376,506 | +0.08(+0.66%) |
Aug 19, 2021 | 12.32 | 12.48 | 12.31 | 12.47 | 312,144 | +0.11(+0.87%) |
Aug 18, 2021 | 12.39 | 12.39 | 12.29 | 12.37 | 409,267 | -0.06(-0.47%) |
Aug 17, 2021 | 12.27 | 12.43 | 12.19 | 12.42 | 302,717 | +0.07(+0.53%) |
Aug 16, 2021 | 12.52 | 12.60 | 12.34 | 12.36 | 182,177 | -0.16(-1.26%) |
Aug 13, 2021 | 12.38 | 12.52 | 12.34 | 12.51 | 218,571 | +0.21(+1.75%) |
Aug 12, 2021 | 12.32 | 12.40 | 12.21 | 12.30 | 201,624 | -0.03(-0.27%) |
Aug 11, 2021 | 12.33 | 12.39 | 12.20 | 12.33 | 261,904 | +0.07(+0.54%) |
Aug 10, 2021 | 12.41 | 12.49 | 12.26 | 12.27 | 230,777 | -0.18(-1.46%) |
Aug 09, 2021 | 12.61 | 12.61 | 12.44 | 12.45 | 264,032 | -0.20(-1.57%) |
Aug 06, 2021 | 12.82 | 12.92 | 12.63 | 12.65 | 344,054 | -0.17(-1.29%) |
Aug 05, 2021 | 12.56 | 12.91 | 12.55 | 12.81 | 557,919 | +0.22(+1.77%) |
Aug 04, 2021 | 12.53 | 12.61 | 12.10 | 12.59 | 578,455 | -0.11(-0.85%) |
Aug 03, 2021 | 12.76 | 12.77 | 12.61 | 12.70 | 217,953 | +0.02(+0.20%) |
Aug 02, 2021 | 12.88 | 13.03 | 12.63 | 12.67 | 252,100 | -0.20(-1.54%) |
Jul 30, 2021 | 12.86 | 13.06 | 12.82 | 12.87 | 425,888 | +0.00(+0.00%) |
Jul 29, 2021 | 12.91 | 12.99 | 12.82 | 12.87 | 166,466 | +0.08(+0.65%) |
Jul 28, 2021 | 13.02 | 13.03 | 12.73 | 12.79 | 233,712 | -0.19(-1.47%) |
Jul 27, 2021 | 12.84 | 12.99 | 12.82 | 12.98 | 254,466 | +0.07(+0.51%) |
Jul 26, 2021 | 12.93 | 12.99 | 12.83 | 12.91 | 291,643 | +0.02(+0.13%) |
Jul 23, 2021 | 12.79 | 12.91 | 12.70 | 12.90 | 257,201 | +0.20(+1.56%) |
Jul 22, 2021 | 12.77 | 12.78 | 12.50 | 12.70 | 411,429 | -0.07(-0.58%) |
Jul 21, 2021 | 12.69 | 12.86 | 12.66 | 12.77 | 280,049 | +0.12(+0.92%) |
Jul 20, 2021 | 12.31 | 12.71 | 12.28 | 12.66 | 527,572 | +0.37(+3.03%) |
Jul 19, 2021 | 12.48 | 12.56 | 12.11 | 12.28 | 406,376 | -0.36(-2.88%) |
Jul 16, 2021 | 12.59 | 12.69 | 12.45 | 12.65 | 420,616 | +0.13(+1.06%) |
Jul 15, 2021 | 12.49 | 12.57 | 12.43 | 12.51 | 262,235 | -0.02(-0.13%) |
Jul 14, 2021 | 12.47 | 12.57 | 12.45 | 12.53 | 369,785 | +0.08(+0.66%) |
Jul 13, 2021 | 12.56 | 12.66 | 12.42 | 12.45 | 307,800 | -0.23(-1.83%) |
Jul 12, 2021 | 12.59 | 12.74 | 12.54 | 12.68 | 432,681 | +0.09(+0.72%) |
Jul 09, 2021 | 12.47 | 12.61 | 12.36 | 12.59 | 406,774 | +0.31(+2.49%) |
Jul 08, 2021 | 12.31 | 12.47 | 12.24 | 12.28 | 358,418 | -0.17(-1.39%) |
Jul 07, 2021 | 12.52 | 12.55 | 12.41 | 12.46 | 287,662 | -0.07(-0.59%) |
Jul 06, 2021 | 12.31 | 12.56 | 12.25 | 12.53 | 481,303 | +0.22(+1.82%) |
Jul 02, 2021 | 12.32 | 12.34 | 12.23 | 12.31 | 358,493 | +0.06(+0.47%) |