Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 13.17 | 13.62 | 13.16 | 13.18 | 20,728,520 | +0.15(+1.14%) |
Sep 29, 2021 | 13.11 | 13.18 | 12.95 | 13.04 | 10,625,325 | -0.08(-0.63%) |
Sep 28, 2021 | 12.95 | 13.27 | 12.94 | 13.12 | 11,684,610 | +0.17(+1.29%) |
Sep 27, 2021 | 12.41 | 13.12 | 12.41 | 12.95 | 13,387,053 | +0.55(+4.40%) |
Sep 24, 2021 | 12.36 | 12.56 | 12.35 | 12.41 | 6,260,622 | -0.03(-0.22%) |
Sep 23, 2021 | 12.26 | 12.58 | 12.23 | 12.43 | 7,376,523 | +0.26(+2.13%) |
Sep 22, 2021 | 12.10 | 12.30 | 12.10 | 12.18 | 8,411,852 | +0.14(+1.15%) |
Sep 21, 2021 | 12.35 | 12.41 | 12.02 | 12.04 | 10,096,153 | -0.25(-2.03%) |
Sep 20, 2021 | 12.28 | 12.40 | 12.10 | 12.29 | 11,635,992 | -0.25(-1.99%) |
Sep 17, 2021 | 12.50 | 12.59 | 12.35 | 12.54 | 28,363,762 | -0.10(-0.81%) |
Sep 16, 2021 | 12.72 | 12.81 | 12.62 | 12.64 | 8,663,274 | -0.07(-0.58%) |
Sep 15, 2021 | 12.72 | 12.83 | 12.62 | 12.71 | 17,381,656 | -0.01(-0.07%) |
Sep 14, 2021 | 13.32 | 13.33 | 12.68 | 12.72 | 13,765,567 | -0.51(-3.85%) |
Sep 13, 2021 | 13.28 | 13.30 | 13.07 | 13.23 | 16,778,178 | -0.01(-0.07%) |
Sep 10, 2021 | 13.46 | 13.55 | 13.22 | 13.24 | 7,888,436 | -0.21(-1.58%) |
Sep 09, 2021 | 13.30 | 13.53 | 13.27 | 13.45 | 9,375,893 | +0.11(+0.83%) |
Sep 08, 2021 | 13.73 | 13.79 | 13.31 | 13.34 | 12,762,340 | -0.44(-3.20%) |
Sep 07, 2021 | 14.13 | 14.20 | 13.75 | 13.78 | 13,945,918 | -0.42(-2.97%) |
Sep 03, 2021 | 14.29 | 14.58 | 14.12 | 14.20 | 15,644,235 | +0.08(+0.58%) |
Sep 02, 2021 | 14.14 | 14.21 | 13.98 | 14.12 | 12,034,736 | +0.05(+0.33%) |
Sep 01, 2021 | 14.22 | 14.25 | 13.96 | 14.08 | 8,939,507 | -0.11(-0.78%) |
Aug 31, 2021 | 14.09 | 14.25 | 14.06 | 14.19 | 11,662,469 | +0.14(+0.98%) |
Aug 30, 2021 | 14.20 | 14.20 | 13.98 | 14.05 | 7,205,033 | -0.10(-0.71%) |
Aug 27, 2021 | 13.86 | 14.21 | 13.76 | 14.15 | 10,323,256 | +0.28(+1.98%) |
Aug 26, 2021 | 13.98 | 14.26 | 13.86 | 13.87 | 12,965,653 | +0.01(+0.07%) |
Aug 25, 2021 | 13.62 | 13.97 | 13.59 | 13.87 | 6,467,080 | +0.25(+1.82%) |
Aug 24, 2021 | 13.55 | 13.67 | 13.43 | 13.62 | 5,187,549 | +0.13(+0.95%) |
Aug 23, 2021 | 13.42 | 13.58 | 13.35 | 13.49 | 5,573,570 | +0.11(+0.82%) |
Aug 20, 2021 | 13.21 | 13.39 | 13.17 | 13.38 | 4,298,914 | +0.18(+1.39%) |
Aug 19, 2021 | 13.38 | 13.42 | 13.09 | 13.20 | 8,059,294 | -0.30(-2.24%) |
Aug 18, 2021 | 13.63 | 13.73 | 13.49 | 13.50 | 6,854,961 | -0.19(-1.41%) |
Aug 17, 2021 | 13.69 | 13.73 | 13.44 | 13.69 | 8,688,580 | -0.07(-0.53%) |
Aug 16, 2021 | 13.67 | 13.79 | 13.45 | 13.76 | 6,927,524 | +0.02(+0.13%) |
Aug 13, 2021 | 13.95 | 13.95 | 13.73 | 13.75 | 5,606,985 | -0.21(-1.51%) |
Aug 12, 2021 | 13.96 | 13.99 | 13.80 | 13.96 | 4,351,450 | +0.02(+0.13%) |
Aug 11, 2021 | 13.66 | 14.02 | 13.53 | 13.94 | 7,150,159 | +0.34(+2.50%) |
Aug 10, 2021 | 13.49 | 13.61 | 13.42 | 13.60 | 7,497,663 | +0.09(+0.68%) |
Aug 09, 2021 | 13.64 | 13.64 | 13.44 | 13.51 | 4,785,187 | -0.14(-1.01%) |
Aug 06, 2021 | 13.57 | 13.75 | 13.55 | 13.64 | 3,997,066 | +0.17(+1.22%) |
Aug 05, 2021 | 13.56 | 13.62 | 13.43 | 13.48 | 5,287,226 | +0.03(+0.21%) |
Aug 04, 2021 | 13.49 | 13.59 | 13.35 | 13.45 | 11,003,738 | -0.17(-1.28%) |
Aug 03, 2021 | 13.38 | 13.65 | 13.15 | 13.63 | 5,912,961 | +0.33(+2.48%) |
Aug 02, 2021 | 13.39 | 13.64 | 13.29 | 13.30 | 8,649,182 | -0.01(-0.07%) |
Jul 30, 2021 | 13.25 | 13.37 | 13.21 | 13.31 | 8,885,894 | -0.05(-0.34%) |
Jul 29, 2021 | 13.42 | 13.47 | 13.28 | 13.35 | 7,018,472 | +0.08(+0.62%) |
Jul 28, 2021 | 13.31 | 13.35 | 13.03 | 13.27 | 7,046,423 | +0.11(+0.84%) |
Jul 27, 2021 | 13.07 | 13.21 | 12.91 | 13.16 | 7,067,552 | -0.08(-0.62%) |
Jul 26, 2021 | 13.16 | 13.46 | 13.16 | 13.24 | 12,034,834 | +0.30(+2.34%) |
Jul 23, 2021 | 12.90 | 12.99 | 12.83 | 12.94 | 7,396,630 | +0.07(+0.57%) |
Jul 22, 2021 | 13.01 | 13.04 | 12.78 | 12.87 | 10,674,815 | -0.19(-1.48%) |
Jul 21, 2021 | 12.91 | 13.08 | 12.81 | 13.06 | 13,255,409 | +0.24(+1.86%) |
Jul 20, 2021 | 12.56 | 12.86 | 12.54 | 12.82 | 9,965,691 | +0.28(+2.19%) |
Jul 19, 2021 | 12.44 | 12.61 | 12.37 | 12.54 | 14,480,898 | -0.17(-1.37%) |
Jul 16, 2021 | 13.04 | 13.07 | 12.68 | 12.72 | 10,511,653 | -0.19(-1.49%) |
Jul 15, 2021 | 12.75 | 12.98 | 12.73 | 12.91 | 13,821,780 | +0.06(+0.43%) |
Jul 14, 2021 | 12.75 | 13.05 | 12.67 | 12.86 | 11,357,010 | +0.23(+1.82%) |
Jul 13, 2021 | 13.20 | 13.22 | 12.56 | 12.63 | 16,659,719 | -0.65(-4.91%) |
Jul 12, 2021 | 13.31 | 13.36 | 13.21 | 13.28 | 6,399,531 | -0.10(-0.75%) |
Jul 09, 2021 | 13.30 | 13.42 | 13.23 | 13.38 | 5,780,908 | +0.26(+1.96%) |
Jul 08, 2021 | 12.98 | 13.22 | 12.87 | 13.12 | 8,665,163 | -0.13(-0.97%) |
Jul 07, 2021 | 13.17 | 13.37 | 13.12 | 13.25 | 8,363,449 | +0.08(+0.63%) |
Jul 06, 2021 | 13.50 | 13.52 | 13.12 | 13.17 | 8,572,803 | -0.33(-2.45%) |
Jul 02, 2021 | 13.53 | 13.53 | 13.38 | 13.50 | 4,834,319 | +0.01(+0.07%) |