Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 12.38 | 12.44 | 11.98 | 12.05 | 10,246,971 | -0.28(-2.24%) |
Sep 29, 2021 | 12.16 | 12.40 | 12.10 | 12.32 | 5,536,263 | +0.14(+1.17%) |
Sep 28, 2021 | 12.29 | 12.40 | 12.14 | 12.18 | 10,986,901 | -0.11(-0.87%) |
Sep 27, 2021 | 11.98 | 12.34 | 11.94 | 12.29 | 9,696,247 | +0.39(+3.29%) |
Sep 24, 2021 | 11.83 | 11.97 | 11.81 | 11.90 | 4,208,117 | +0.04(+0.30%) |
Sep 23, 2021 | 11.82 | 12.00 | 11.75 | 11.86 | 7,774,604 | +0.08(+0.68%) |
Sep 22, 2021 | 11.88 | 11.99 | 11.77 | 11.78 | 6,549,440 | -0.03(-0.23%) |
Sep 21, 2021 | 11.92 | 12.05 | 11.75 | 11.81 | 6,798,809 | -0.04(-0.37%) |
Sep 20, 2021 | 11.95 | 12.03 | 11.74 | 11.85 | 11,859,031 | -0.21(-1.77%) |
Sep 17, 2021 | 12.05 | 12.18 | 12.01 | 12.06 | 25,691,520 | -0.11(-0.88%) |
Sep 16, 2021 | 12.22 | 12.31 | 12.06 | 12.17 | 5,908,111 | -0.04(-0.29%) |
Sep 15, 2021 | 12.11 | 12.25 | 12.09 | 12.21 | 6,709,609 | +0.04(+0.37%) |
Sep 14, 2021 | 12.45 | 12.48 | 12.13 | 12.16 | 7,287,662 | -0.21(-1.72%) |
Sep 13, 2021 | 12.31 | 12.50 | 12.25 | 12.38 | 10,153,913 | +0.11(+0.87%) |
Sep 10, 2021 | 12.78 | 12.78 | 12.24 | 12.27 | 12,182,057 | -0.44(-3.43%) |
Sep 09, 2021 | 12.91 | 12.91 | 12.63 | 12.70 | 8,095,653 | -0.23(-1.79%) |
Sep 08, 2021 | 12.95 | 12.99 | 12.78 | 12.94 | 4,960,532 | -0.10(-0.75%) |
Sep 07, 2021 | 13.21 | 13.26 | 12.93 | 13.03 | 6,206,145 | -0.20(-1.54%) |
Sep 03, 2021 | 13.34 | 13.50 | 13.22 | 13.24 | 6,227,234 | -0.21(-1.59%) |
Sep 02, 2021 | 12.94 | 13.46 | 12.94 | 13.45 | 7,460,857 | +0.48(+3.70%) |
Sep 01, 2021 | 13.00 | 13.02 | 12.83 | 12.97 | 21,907,716 | -0.04(-0.27%) |
Aug 31, 2021 | 12.76 | 13.02 | 12.73 | 13.01 | 11,745,744 | +0.20(+1.53%) |
Aug 30, 2021 | 12.74 | 12.91 | 12.71 | 12.81 | 7,452,833 | +0.04(+0.28%) |
Aug 27, 2021 | 12.73 | 12.86 | 12.70 | 12.78 | 6,010,810 | +0.06(+0.49%) |
Aug 26, 2021 | 12.91 | 12.92 | 12.59 | 12.71 | 5,874,821 | -0.20(-1.52%) |
Aug 25, 2021 | 12.96 | 12.96 | 12.80 | 12.91 | 6,484,247 | -0.12(-0.96%) |
Aug 24, 2021 | 13.13 | 13.21 | 13.01 | 13.03 | 7,319,031 | -0.09(-0.68%) |
Aug 23, 2021 | 13.01 | 13.24 | 12.94 | 13.12 | 8,036,219 | +0.16(+1.24%) |
Aug 20, 2021 | 12.89 | 13.11 | 12.87 | 12.96 | 8,246,730 | -0.04(-0.27%) |
Aug 19, 2021 | 12.93 | 13.11 | 12.90 | 13.00 | 7,566,248 | -0.05(-0.41%) |
Aug 18, 2021 | 13.00 | 13.29 | 12.98 | 13.05 | 8,716,104 | +0.02(+0.14%) |
Aug 17, 2021 | 13.09 | 13.12 | 12.75 | 13.03 | 5,900,370 | -0.12(-0.94%) |
Aug 16, 2021 | 13.17 | 13.24 | 13.03 | 13.16 | 4,521,805 | -0.04(-0.27%) |
Aug 13, 2021 | 13.21 | 13.28 | 13.10 | 13.19 | 4,137,234 | +0.00(+0.00%) |
Aug 12, 2021 | 13.12 | 13.29 | 13.01 | 13.19 | 6,329,935 | +0.11(+0.88%) |
Aug 11, 2021 | 13.38 | 13.38 | 13.02 | 13.08 | 8,832,000 | -0.26(-1.92%) |
Aug 10, 2021 | 13.28 | 13.46 | 13.03 | 13.33 | 10,071,909 | +0.01(+0.07%) |
Aug 09, 2021 | 12.94 | 13.39 | 12.73 | 13.32 | 17,578,300 | +0.75(+5.96%) |
Aug 06, 2021 | 12.41 | 12.58 | 12.27 | 12.57 | 10,763,794 | +0.28(+2.30%) |
Aug 05, 2021 | 12.16 | 12.30 | 12.12 | 12.29 | 9,228,415 | +0.15(+1.24%) |
Aug 04, 2021 | 12.36 | 12.51 | 12.07 | 12.14 | 11,523,015 | -0.38(-3.03%) |
Aug 03, 2021 | 12.57 | 12.64 | 12.26 | 12.52 | 5,593,275 | -0.04(-0.35%) |
Aug 02, 2021 | 12.47 | 12.68 | 12.43 | 12.57 | 6,634,823 | +0.15(+1.21%) |
Jul 30, 2021 | 12.64 | 12.73 | 12.34 | 12.42 | 7,823,081 | -0.19(-1.54%) |
Jul 29, 2021 | 12.92 | 12.95 | 12.58 | 12.61 | 6,066,194 | +0.05(+0.42%) |
Jul 28, 2021 | 12.24 | 12.69 | 12.24 | 12.56 | 7,611,185 | +0.28(+2.30%) |
Jul 27, 2021 | 12.19 | 12.31 | 12.08 | 12.27 | 5,914,910 | +0.06(+0.51%) |
Jul 26, 2021 | 12.24 | 12.41 | 12.16 | 12.21 | 4,493,229 | -0.07(-0.57%) |
Jul 23, 2021 | 12.34 | 12.34 | 12.18 | 12.28 | 4,052,357 | +0.06(+0.51%) |
Jul 22, 2021 | 12.32 | 12.34 | 12.15 | 12.22 | 4,788,257 | -0.19(-1.49%) |
Jul 21, 2021 | 12.32 | 12.46 | 12.26 | 12.41 | 5,379,994 | +0.15(+1.22%) |
Jul 20, 2021 | 12.02 | 12.33 | 12.00 | 12.26 | 10,733,258 | +0.26(+2.13%) |
Jul 19, 2021 | 12.00 | 12.07 | 11.68 | 12.00 | 9,625,776 | -0.14(-1.16%) |
Jul 16, 2021 | 12.24 | 12.27 | 12.12 | 12.14 | 5,432,834 | -0.11(-0.86%) |
Jul 15, 2021 | 12.38 | 12.51 | 12.20 | 12.25 | 5,484,536 | -0.17(-1.35%) |
Jul 14, 2021 | 12.29 | 12.49 | 12.26 | 12.42 | 6,679,963 | +0.13(+1.08%) |
Jul 13, 2021 | 12.54 | 12.57 | 12.20 | 12.28 | 10,150,442 | -0.23(-1.83%) |
Jul 12, 2021 | 12.52 | 12.59 | 12.41 | 12.51 | 5,644,393 | -0.11(-0.91%) |
Jul 09, 2021 | 12.31 | 12.73 | 12.28 | 12.63 | 8,743,463 | +0.47(+3.85%) |
Jul 08, 2021 | 12.28 | 12.35 | 12.13 | 12.16 | 7,859,537 | -0.22(-1.78%) |
Jul 07, 2021 | 12.54 | 12.55 | 12.28 | 12.38 | 8,352,790 | -0.14(-1.13%) |
Jul 06, 2021 | 12.98 | 13.02 | 12.50 | 12.52 | 8,926,663 | -0.46(-3.54%) |
Jul 02, 2021 | 13.07 | 13.07 | 12.75 | 12.98 | 6,493,893 | -0.04(-0.27%) |