Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 14.43 | 14.47 | 14.17 | 14.17 | 2,686 | +0.04(+0.28%) |
Sep 29, 2021 | 14.11 | 14.35 | 14.11 | 14.13 | 13,777 | +0.11(+0.78%) |
Sep 28, 2021 | 14.15 | 14.15 | 13.97 | 14.02 | 9,172 | -0.07(-0.50%) |
Sep 27, 2021 | 14.09 | 14.20 | 14.08 | 14.09 | 2,218 | +0.41(+3.00%) |
Sep 24, 2021 | 13.61 | 13.70 | 13.60 | 13.68 | 4,180 | +0.03(+0.22%) |
Sep 23, 2021 | 13.48 | 13.65 | 13.44 | 13.65 | 12,290 | +0.18(+1.34%) |
Sep 22, 2021 | 13.35 | 13.47 | 13.28 | 13.47 | 4,322 | +0.42(+3.22%) |
Sep 21, 2021 | 13.11 | 13.11 | 12.99 | 13.05 | 13,241 | -0.08(-0.61%) |
Sep 20, 2021 | 13.10 | 13.13 | 12.97 | 13.13 | 7,276 | -0.46(-3.38%) |
Sep 17, 2021 | 13.78 | 13.78 | 13.54 | 13.59 | 5,342 | -0.11(-0.80%) |
Sep 16, 2021 | 13.72 | 13.76 | 13.62 | 13.70 | 7,481 | -0.05(-0.36%) |
Sep 15, 2021 | 13.64 | 13.75 | 13.63 | 13.75 | 3,754 | -0.05(-0.36%) |
Sep 14, 2021 | 13.88 | 13.88 | 13.79 | 13.80 | 2,483 | -0.08(-0.58%) |
Sep 13, 2021 | 13.88 | 13.93 | 13.81 | 13.88 | 1,996 | +0.13(+0.95%) |
Sep 10, 2021 | 13.87 | 13.89 | 13.75 | 13.75 | 2,177 | -0.14(-1.04%) |
Sep 09, 2021 | 13.88 | 13.93 | 13.88 | 13.89 | 3,089 | -0.13(-0.96%) |
Sep 08, 2021 | 14.03 | 14.03 | 13.96 | 14.03 | 5,443 | -0.05(-0.36%) |
Sep 07, 2021 | 14.15 | 14.21 | 14.08 | 14.08 | 2,216 | +0.02(+0.14%) |
Sep 03, 2021 | 14.01 | 14.06 | 13.99 | 14.06 | 4,460 | +0.05(+0.36%) |
Sep 02, 2021 | 14.00 | 14.06 | 13.96 | 14.01 | 3,040 | -0.04(-0.28%) |
Sep 01, 2021 | 14.06 | 14.10 | 13.99 | 14.05 | 4,025 | +0.19(+1.37%) |
Aug 31, 2021 | 13.84 | 13.90 | 13.81 | 13.86 | 9,698 | +0.19(+1.39%) |
Aug 30, 2021 | 13.76 | 13.76 | 13.67 | 13.67 | 4,033 | -0.18(-1.32%) |
Aug 27, 2021 | 13.71 | 13.87 | 13.70 | 13.85 | 9,643 | +0.16(+1.19%) |
Aug 26, 2021 | 13.73 | 13.73 | 13.69 | 13.69 | 1,658 | -0.19(-1.37%) |
Aug 25, 2021 | 13.75 | 13.88 | 13.75 | 13.88 | 6,880 | +0.15(+1.09%) |
Aug 24, 2021 | 13.60 | 13.74 | 13.60 | 13.73 | 4,675 | +0.10(+0.73%) |
Aug 23, 2021 | 13.60 | 13.67 | 13.53 | 13.63 | 14,471 | +0.10(+0.74%) |
Aug 20, 2021 | 13.51 | 13.53 | 13.42 | 13.53 | 3,348 | +0.00(+0.00%) |
Aug 19, 2021 | 13.55 | 13.60 | 13.51 | 13.53 | 3,286 | +0.01(+0.07%) |
Aug 18, 2021 | 13.55 | 13.71 | 13.52 | 13.52 | 12,867 | -0.01(-0.07%) |
Aug 17, 2021 | 13.64 | 13.64 | 13.48 | 13.53 | 4,225 | -0.22(-1.60%) |
Aug 16, 2021 | 13.75 | 13.76 | 13.66 | 13.75 | 5,659 | -0.11(-0.79%) |
Aug 13, 2021 | 13.73 | 13.87 | 13.73 | 13.86 | 15,366 | +0.35(+2.59%) |
Aug 12, 2021 | 13.59 | 13.59 | 13.50 | 13.51 | 3,114 | -0.09(-0.66%) |
Aug 11, 2021 | 13.25 | 13.60 | 13.25 | 13.60 | 11,815 | +1.15(+9.24%) |
Aug 10, 2021 | 12.32 | 12.47 | 12.32 | 12.45 | 17,500 | -0.03(-0.24%) |
Aug 09, 2021 | 12.31 | 12.48 | 12.31 | 12.48 | 29,531 | +0.17(+1.36%) |
Aug 06, 2021 | 12.28 | 12.35 | 12.26 | 12.31 | 13,379 | +0.26(+2.18%) |
Aug 05, 2021 | 11.98 | 12.05 | 11.98 | 12.05 | 9,044 | +0.27(+2.29%) |
Aug 04, 2021 | 11.70 | 11.80 | 11.69 | 11.78 | 9,876 | +0.01(+0.08%) |
Aug 03, 2021 | 11.64 | 11.80 | 11.64 | 11.77 | 38,491 | +0.08(+0.68%) |
Aug 02, 2021 | 11.82 | 11.86 | 11.64 | 11.69 | 8,195 | +0.05(+0.43%) |
Jul 30, 2021 | 11.65 | 11.74 | 11.57 | 11.64 | 12,294 | -0.15(-1.31%) |
Jul 29, 2021 | 11.76 | 11.84 | 11.75 | 11.79 | 7,077 | +0.22(+1.90%) |
Jul 28, 2021 | 11.51 | 11.59 | 11.47 | 11.57 | 15,581 | +0.06(+0.56%) |
Jul 27, 2021 | 11.40 | 11.54 | 11.40 | 11.51 | 58,910 | -0.05(-0.43%) |
Jul 26, 2021 | 11.47 | 11.61 | 11.46 | 11.56 | 30,783 | +0.33(+2.89%) |
Jul 23, 2021 | 11.34 | 11.36 | 11.23 | 11.23 | 11,448 | +0.12(+1.13%) |
Jul 22, 2021 | 11.25 | 11.28 | 11.11 | 11.11 | 9,884 | -0.26(-2.29%) |
Jul 21, 2021 | 11.19 | 11.39 | 11.19 | 11.37 | 33,763 | +0.55(+5.08%) |
Jul 20, 2021 | 10.63 | 10.88 | 10.62 | 10.82 | 88,031 | -0.11(-1.01%) |
Jul 19, 2021 | 10.98 | 10.99 | 10.82 | 10.93 | 36,766 | -0.35(-3.10%) |
Jul 16, 2021 | 11.47 | 11.48 | 11.28 | 11.28 | 10,529 | -0.22(-1.91%) |
Jul 15, 2021 | 11.48 | 11.54 | 11.42 | 11.50 | 14,439 | -0.17(-1.46%) |
Jul 14, 2021 | 11.79 | 11.80 | 11.60 | 11.67 | 6,695 | -0.04(-0.34%) |
Jul 13, 2021 | 11.74 | 11.75 | 11.56 | 11.71 | 38,401 | -0.09(-0.76%) |
Jul 12, 2021 | 11.76 | 11.91 | 11.76 | 11.80 | 11,764 | -0.09(-0.76%) |
Jul 09, 2021 | 11.72 | 11.93 | 11.71 | 11.89 | 14,241 | +0.53(+4.67%) |
Jul 08, 2021 | 11.35 | 11.45 | 11.35 | 11.36 | 37,873 | -0.27(-2.32%) |
Jul 07, 2021 | 11.67 | 11.69 | 11.57 | 11.63 | 31,470 | -0.17(-1.44%) |
Jul 06, 2021 | 11.94 | 11.95 | 11.77 | 11.80 | 14,349 | -0.25(-2.07%) |
Jul 02, 2021 | 12.11 | 12.11 | 12.04 | 12.05 | 2,908 | -0.21(-1.67%) |