Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 12.78 | 12.96 | 12.51 | 12.65 | 451,984 | -0.13(-1.02%) |
Sep 29, 2021 | 13.04 | 13.23 | 12.76 | 12.78 | 346,514 | -0.17(-1.31%) |
Sep 28, 2021 | 13.05 | 13.18 | 12.75 | 12.95 | 558,478 | -0.23(-1.75%) |
Sep 27, 2021 | 13.23 | 13.38 | 12.97 | 13.18 | 472,654 | -0.06(-0.45%) |
Sep 24, 2021 | 12.65 | 13.28 | 12.59 | 13.24 | 399,770 | +0.52(+4.09%) |
Sep 23, 2021 | 12.68 | 12.84 | 12.61 | 12.72 | 516,147 | +0.14(+1.11%) |
Sep 22, 2021 | 12.50 | 12.91 | 12.50 | 12.58 | 322,443 | +0.15(+1.21%) |
Sep 21, 2021 | 12.62 | 12.68 | 12.35 | 12.43 | 362,728 | -0.14(-1.11%) |
Sep 20, 2021 | 12.25 | 12.59 | 12.13 | 12.57 | 513,111 | -0.07(-0.55%) |
Sep 17, 2021 | 12.70 | 12.86 | 12.33 | 12.64 | 1,090,901 | -0.03(-0.24%) |
Sep 16, 2021 | 12.73 | 12.79 | 12.54 | 12.67 | 352,361 | +0.01(+0.08%) |
Sep 15, 2021 | 12.41 | 12.74 | 12.20 | 12.66 | 469,485 | +0.25(+2.01%) |
Sep 14, 2021 | 12.61 | 12.66 | 12.34 | 12.41 | 434,390 | -0.12(-0.96%) |
Sep 13, 2021 | 12.50 | 12.58 | 12.35 | 12.53 | 413,173 | +0.13(+1.05%) |
Sep 10, 2021 | 12.37 | 12.46 | 12.23 | 12.40 | 262,543 | +0.19(+1.56%) |
Sep 09, 2021 | 12.12 | 12.44 | 12.02 | 12.21 | 298,204 | +0.07(+0.58%) |
Sep 08, 2021 | 12.10 | 12.22 | 11.95 | 12.14 | 302,924 | -0.03(-0.25%) |
Sep 07, 2021 | 12.62 | 12.73 | 12.16 | 12.17 | 233,672 | -0.42(-3.34%) |
Sep 03, 2021 | 12.60 | 12.70 | 12.48 | 12.59 | 256,327 | +0.01(+0.08%) |
Sep 02, 2021 | 12.93 | 12.97 | 12.52 | 12.58 | 363,191 | -0.30(-2.33%) |
Sep 01, 2021 | 12.84 | 13.06 | 12.65 | 12.88 | 298,703 | +0.16(+1.26%) |
Aug 31, 2021 | 12.72 | 13.03 | 12.59 | 12.72 | 313,961 | -0.04(-0.31%) |
Aug 30, 2021 | 12.97 | 12.97 | 12.53 | 12.76 | 366,381 | -0.19(-1.47%) |
Aug 27, 2021 | 12.45 | 13.05 | 12.41 | 12.95 | 521,364 | +0.85(+7.02%) |
Aug 26, 2021 | 12.04 | 12.20 | 11.97 | 12.10 | 260,296 | -0.01(-0.08%) |
Aug 25, 2021 | 12.03 | 12.28 | 11.93 | 12.11 | 274,753 | +0.05(+0.41%) |
Aug 24, 2021 | 11.99 | 12.22 | 11.90 | 12.06 | 286,654 | +0.15(+1.26%) |
Aug 23, 2021 | 11.96 | 12.12 | 11.87 | 11.91 | 220,757 | +0.06(+0.51%) |
Aug 20, 2021 | 11.76 | 12.11 | 11.74 | 11.85 | 350,252 | +0.09(+0.77%) |
Aug 19, 2021 | 11.76 | 11.89 | 11.53 | 11.76 | 416,618 | -0.22(-1.84%) |
Aug 18, 2021 | 12.05 | 12.32 | 11.91 | 11.98 | 401,541 | -0.04(-0.33%) |
Aug 17, 2021 | 12.32 | 12.38 | 11.83 | 12.02 | 422,387 | -0.52(-4.15%) |
Aug 16, 2021 | 12.95 | 12.95 | 12.54 | 12.54 | 319,470 | -0.59(-4.49%) |
Aug 13, 2021 | 13.48 | 13.48 | 13.02 | 13.13 | 220,600 | -0.40(-2.96%) |
Aug 12, 2021 | 13.65 | 13.69 | 13.20 | 13.53 | 322,163 | -0.15(-1.10%) |
Aug 11, 2021 | 13.60 | 13.80 | 13.47 | 13.68 | 341,393 | +0.19(+1.41%) |
Aug 10, 2021 | 13.20 | 13.61 | 13.13 | 13.49 | 466,775 | +0.30(+2.27%) |
Aug 09, 2021 | 13.01 | 13.32 | 12.66 | 13.19 | 598,774 | +0.15(+1.15%) |
Aug 06, 2021 | 13.25 | 13.57 | 13.01 | 13.04 | 797,645 | +0.11(+0.85%) |
Aug 05, 2021 | 12.13 | 13.13 | 12.00 | 12.93 | 773,875 | +1.18(+10.04%) |
Aug 04, 2021 | 11.97 | 12.27 | 11.73 | 11.75 | 486,969 | -0.39(-3.21%) |
Aug 03, 2021 | 12.25 | 12.39 | 12.01 | 12.14 | 821,679 | -0.08(-0.65%) |
Aug 02, 2021 | 12.17 | 12.45 | 12.14 | 12.22 | 313,150 | +0.14(+1.16%) |
Jul 30, 2021 | 12.21 | 12.37 | 11.92 | 12.08 | 284,551 | -0.25(-2.03%) |
Jul 29, 2021 | 12.25 | 12.53 | 12.20 | 12.33 | 355,461 | +0.18(+1.48%) |
Jul 28, 2021 | 12.18 | 12.30 | 11.98 | 12.15 | 322,697 | +0.11(+0.91%) |
Jul 27, 2021 | 12.23 | 12.26 | 11.83 | 12.04 | 363,679 | -0.41(-3.29%) |
Jul 26, 2021 | 12.37 | 12.70 | 12.24 | 12.45 | 261,959 | +0.16(+1.30%) |
Jul 23, 2021 | 12.77 | 12.77 | 12.24 | 12.29 | 318,302 | -0.28(-2.23%) |
Jul 22, 2021 | 12.97 | 12.97 | 12.37 | 12.57 | 315,947 | -0.53(-4.05%) |
Jul 21, 2021 | 12.79 | 13.33 | 12.73 | 13.10 | 339,645 | +0.50(+3.97%) |
Jul 20, 2021 | 12.36 | 12.83 | 12.20 | 12.60 | 423,999 | +0.40(+3.28%) |
Jul 19, 2021 | 12.15 | 12.47 | 12.07 | 12.20 | 291,235 | -0.55(-4.31%) |
Jul 16, 2021 | 13.06 | 13.18 | 12.61 | 12.75 | 437,083 | -0.16(-1.24%) |
Jul 15, 2021 | 12.80 | 12.93 | 12.56 | 12.91 | 363,961 | +0.00(+0.00%) |
Jul 14, 2021 | 13.29 | 13.52 | 12.88 | 12.91 | 253,690 | -0.17(-1.30%) |
Jul 13, 2021 | 13.18 | 13.28 | 12.89 | 13.08 | 394,886 | -0.21(-1.58%) |
Jul 12, 2021 | 12.93 | 13.30 | 12.75 | 13.29 | 339,707 | +0.28(+2.15%) |
Jul 09, 2021 | 12.85 | 13.07 | 12.64 | 13.01 | 258,768 | +0.35(+2.76%) |
Jul 08, 2021 | 12.57 | 12.85 | 11.99 | 12.66 | 487,449 | -0.30(-2.31%) |
Jul 07, 2021 | 13.42 | 13.77 | 12.87 | 12.96 | 473,815 | -0.47(-3.50%) |
Jul 06, 2021 | 13.79 | 13.86 | 13.23 | 13.43 | 290,525 | -0.35(-2.54%) |
Jul 02, 2021 | 14.53 | 14.61 | 13.76 | 13.78 | 336,313 | -0.65(-4.50%) |