Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 13.39 | 13.43 | 13.18 | 13.21 | 1,027,692 | -0.17(-1.30%) |
Sep 29, 2021 | 13.39 | 13.44 | 13.20 | 13.39 | 871,023 | +0.00(+0.00%) |
Sep 28, 2021 | 13.52 | 13.63 | 13.36 | 13.39 | 1,495,348 | +0.04(+0.27%) |
Sep 27, 2021 | 13.11 | 13.41 | 13.11 | 13.35 | 1,124,274 | +0.50(+3.85%) |
Sep 24, 2021 | 12.66 | 12.91 | 12.66 | 12.86 | 797,594 | +0.08(+0.65%) |
Sep 23, 2021 | 12.42 | 12.80 | 12.35 | 12.77 | 969,111 | +0.45(+3.65%) |
Sep 22, 2021 | 12.18 | 12.47 | 12.18 | 12.32 | 1,116,549 | +0.35(+2.91%) |
Sep 21, 2021 | 12.06 | 12.14 | 11.82 | 11.97 | 1,029,970 | +0.05(+0.46%) |
Sep 20, 2021 | 11.97 | 12.08 | 11.74 | 11.92 | 1,285,757 | -0.37(-2.99%) |
Sep 17, 2021 | 12.38 | 12.53 | 12.27 | 12.29 | 536,749 | -0.14(-1.09%) |
Sep 16, 2021 | 12.56 | 12.56 | 12.34 | 12.42 | 422,625 | -0.14(-1.08%) |
Sep 15, 2021 | 12.24 | 12.57 | 12.24 | 12.56 | 1,423,672 | +0.47(+3.90%) |
Sep 14, 2021 | 12.40 | 12.40 | 12.03 | 12.09 | 1,737,118 | -0.19(-1.55%) |
Sep 13, 2021 | 12.06 | 12.36 | 12.06 | 12.28 | 1,421,818 | +0.35(+2.97%) |
Sep 10, 2021 | 12.11 | 12.12 | 11.89 | 11.92 | 589,708 | -0.01(-0.08%) |
Sep 09, 2021 | 11.84 | 12.10 | 11.76 | 11.93 | 853,902 | +0.04(+0.30%) |
Sep 08, 2021 | 12.10 | 12.19 | 11.90 | 11.90 | 543,477 | -0.14(-1.20%) |
Sep 07, 2021 | 12.03 | 12.20 | 12.01 | 12.04 | 581,774 | -0.08(-0.67%) |
Sep 03, 2021 | 12.17 | 12.25 | 12.06 | 12.12 | 455,452 | -0.04(-0.30%) |
Sep 02, 2021 | 11.97 | 12.28 | 11.97 | 12.16 | 778,345 | +0.29(+2.44%) |
Sep 01, 2021 | 11.99 | 12.04 | 11.82 | 11.87 | 1,035,467 | -0.14(-1.13%) |
Aug 31, 2021 | 12.03 | 12.13 | 11.97 | 12.01 | 421,180 | -0.07(-0.60%) |
Aug 30, 2021 | 12.29 | 12.31 | 12.08 | 12.08 | 424,070 | -0.15(-1.26%) |
Aug 27, 2021 | 12.01 | 12.30 | 12.01 | 12.23 | 757,637 | +0.35(+2.98%) |
Aug 26, 2021 | 11.98 | 12.05 | 11.85 | 11.88 | 478,827 | -0.16(-1.36%) |
Aug 25, 2021 | 11.95 | 12.12 | 11.84 | 12.04 | 595,572 | +0.10(+0.83%) |
Aug 24, 2021 | 11.82 | 12.00 | 11.82 | 11.94 | 982,129 | +0.20(+1.70%) |
Aug 23, 2021 | 11.56 | 11.77 | 11.56 | 11.74 | 736,150 | +0.43(+3.77%) |
Aug 20, 2021 | 11.18 | 11.37 | 11.15 | 11.32 | 843,272 | +0.05(+0.48%) |
Aug 19, 2021 | 11.33 | 11.44 | 11.11 | 11.26 | 3,287,091 | -0.33(-2.82%) |
Aug 18, 2021 | 11.83 | 11.94 | 11.57 | 11.59 | 781,404 | -0.24(-2.07%) |
Aug 17, 2021 | 11.86 | 12.03 | 11.73 | 11.83 | 929,847 | -0.10(-0.84%) |
Aug 16, 2021 | 12.01 | 12.02 | 11.85 | 11.93 | 730,992 | -0.24(-1.94%) |
Aug 13, 2021 | 12.33 | 12.34 | 12.16 | 12.17 | 583,528 | -0.18(-1.47%) |
Aug 12, 2021 | 12.35 | 12.43 | 12.21 | 12.35 | 544,201 | -0.03(-0.22%) |
Aug 11, 2021 | 12.26 | 12.39 | 12.17 | 12.38 | 689,616 | +0.09(+0.74%) |
Aug 10, 2021 | 12.11 | 12.32 | 12.11 | 12.29 | 864,166 | +0.24(+1.96%) |
Aug 09, 2021 | 12.06 | 12.14 | 11.97 | 12.05 | 1,217,467 | -0.18(-1.48%) |
Aug 06, 2021 | 12.23 | 12.33 | 12.17 | 12.23 | 804,994 | +0.12(+0.97%) |
Aug 05, 2021 | 12.01 | 12.27 | 12.00 | 12.11 | 1,011,886 | +0.15(+1.29%) |
Aug 04, 2021 | 12.11 | 12.24 | 11.95 | 11.96 | 2,919,449 | -0.36(-2.94%) |
Aug 03, 2021 | 12.08 | 12.34 | 11.95 | 12.32 | 2,904,019 | +0.21(+1.72%) |
Aug 02, 2021 | 12.23 | 12.53 | 12.10 | 12.11 | 1,190,319 | -0.11(-0.89%) |
Jul 30, 2021 | 12.40 | 12.41 | 12.15 | 12.22 | 797,541 | -0.19(-1.53%) |
Jul 29, 2021 | 12.49 | 12.51 | 12.34 | 12.41 | 676,650 | +0.10(+0.81%) |
Jul 28, 2021 | 12.22 | 12.41 | 12.11 | 12.31 | 630,610 | +0.13(+1.04%) |
Jul 27, 2021 | 12.25 | 12.25 | 12.08 | 12.19 | 907,129 | -0.15(-1.25%) |
Jul 26, 2021 | 12.07 | 12.40 | 12.07 | 12.34 | 1,559,790 | +0.31(+2.56%) |
Jul 23, 2021 | 12.11 | 12.11 | 11.91 | 12.03 | 793,448 | -0.06(-0.52%) |
Jul 22, 2021 | 12.23 | 12.23 | 11.99 | 12.10 | 1,107,172 | -0.14(-1.18%) |
Jul 21, 2021 | 12.05 | 12.34 | 12.04 | 12.24 | 1,228,711 | +0.44(+3.69%) |
Jul 20, 2021 | 11.63 | 11.91 | 11.55 | 11.81 | 1,812,235 | +0.20(+1.72%) |
Jul 19, 2021 | 11.66 | 11.77 | 11.46 | 11.61 | 2,701,468 | -0.44(-3.69%) |
Jul 16, 2021 | 12.49 | 12.51 | 12.02 | 12.05 | 1,785,152 | -0.35(-2.85%) |
Jul 15, 2021 | 12.48 | 12.61 | 12.35 | 12.40 | 1,668,516 | -0.18(-1.44%) |
Jul 14, 2021 | 13.04 | 13.19 | 12.54 | 12.59 | 1,778,364 | -0.41(-3.14%) |
Jul 13, 2021 | 13.05 | 13.11 | 12.93 | 12.99 | 726,047 | -0.12(-0.90%) |
Jul 12, 2021 | 12.99 | 13.18 | 12.89 | 13.11 | 765,583 | -0.02(-0.14%) |
Jul 09, 2021 | 12.99 | 13.15 | 12.88 | 13.13 | 907,234 | +0.27(+2.12%) |
Jul 08, 2021 | 12.68 | 12.98 | 12.63 | 12.86 | 1,396,061 | -0.04(-0.28%) |
Jul 07, 2021 | 13.10 | 13.23 | 12.75 | 12.89 | 1,253,418 | -0.24(-1.80%) |
Jul 06, 2021 | 13.56 | 13.56 | 13.07 | 13.13 | 1,178,187 | -0.44(-3.27%) |
Jul 02, 2021 | 13.58 | 13.62 | 13.45 | 13.57 | 543,084 | -0.05(-0.40%) |