Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 14.20 | 14.22 | 13.96 | 13.96 | 2,087,060 | -0.15(-1.06%) |
Sep 29, 2021 | 14.07 | 14.20 | 13.98 | 14.11 | 1,303,184 | +0.06(+0.40%) |
Sep 28, 2021 | 14.30 | 14.36 | 14.04 | 14.05 | 2,022,282 | -0.23(-1.63%) |
Sep 27, 2021 | 14.17 | 14.39 | 14.07 | 14.29 | 1,669,725 | +0.23(+1.66%) |
Sep 24, 2021 | 14.06 | 14.20 | 14.00 | 14.05 | 1,199,077 | -0.06(-0.40%) |
Sep 23, 2021 | 14.07 | 14.28 | 14.06 | 14.11 | 1,875,491 | +0.16(+1.14%) |
Sep 22, 2021 | 13.83 | 14.08 | 13.80 | 13.95 | 1,642,825 | +0.25(+1.84%) |
Sep 21, 2021 | 13.87 | 13.92 | 13.63 | 13.70 | 2,478,805 | -0.08(-0.61%) |
Sep 20, 2021 | 13.55 | 13.85 | 13.51 | 13.78 | 3,387,730 | -0.14(-1.01%) |
Sep 17, 2021 | 13.98 | 14.10 | 13.82 | 13.92 | 5,878,152 | -0.06(-0.40%) |
Sep 16, 2021 | 14.11 | 14.21 | 13.97 | 13.98 | 2,097,476 | -0.07(-0.46%) |
Sep 15, 2021 | 13.93 | 14.06 | 13.80 | 14.04 | 2,793,762 | +0.16(+1.14%) |
Sep 14, 2021 | 14.26 | 14.27 | 13.87 | 13.89 | 2,116,135 | -0.34(-2.36%) |
Sep 13, 2021 | 14.10 | 14.24 | 14.04 | 14.22 | 2,297,824 | +0.16(+1.13%) |
Sep 10, 2021 | 14.37 | 14.37 | 14.02 | 14.06 | 1,739,324 | -0.17(-1.18%) |
Sep 09, 2021 | 14.16 | 14.35 | 14.11 | 14.23 | 1,695,668 | +0.06(+0.40%) |
Sep 08, 2021 | 14.13 | 14.23 | 14.02 | 14.18 | 1,538,934 | -0.02(-0.13%) |
Sep 07, 2021 | 14.24 | 14.38 | 14.13 | 14.19 | 1,711,185 | -0.07(-0.46%) |
Sep 03, 2021 | 14.21 | 14.32 | 14.13 | 14.26 | 1,551,197 | -0.05(-0.33%) |
Sep 02, 2021 | 14.18 | 14.32 | 14.13 | 14.31 | 2,020,968 | +0.11(+0.79%) |
Sep 01, 2021 | 14.26 | 14.35 | 14.11 | 14.19 | 2,252,532 | -0.06(-0.39%) |
Aug 31, 2021 | 14.18 | 14.32 | 14.16 | 14.25 | 1,252,214 | +0.03(+0.20%) |
Aug 30, 2021 | 14.46 | 14.46 | 14.21 | 14.22 | 1,407,822 | -0.20(-1.36%) |
Aug 27, 2021 | 14.17 | 14.50 | 14.17 | 14.42 | 4,223,986 | +0.30(+2.12%) |
Aug 26, 2021 | 14.26 | 14.36 | 14.09 | 14.12 | 1,528,829 | -0.16(-1.11%) |
Aug 25, 2021 | 14.14 | 14.36 | 14.10 | 14.28 | 2,293,141 | +0.16(+1.12%) |
Aug 24, 2021 | 13.92 | 14.20 | 13.92 | 14.12 | 3,292,532 | +0.16(+1.14%) |
Aug 23, 2021 | 14.01 | 14.12 | 13.90 | 13.96 | 3,082,958 | +0.00(+0.00%) |
Aug 20, 2021 | 13.60 | 14.04 | 13.60 | 13.96 | 2,517,952 | +0.27(+1.98%) |
Aug 19, 2021 | 13.84 | 13.99 | 13.61 | 13.69 | 4,540,728 | -0.25(-1.81%) |
Aug 18, 2021 | 13.85 | 14.16 | 13.77 | 13.94 | 3,783,726 | +0.09(+0.67%) |
Aug 17, 2021 | 13.82 | 13.94 | 13.62 | 13.85 | 4,458,347 | -0.10(-0.74%) |
Aug 16, 2021 | 13.94 | 14.15 | 13.76 | 13.95 | 2,655,121 | -0.05(-0.33%) |
Aug 13, 2021 | 13.99 | 14.14 | 13.90 | 14.00 | 2,498,090 | +0.04(+0.27%) |
Aug 12, 2021 | 13.83 | 13.99 | 13.63 | 13.96 | 4,325,331 | +0.19(+1.35%) |
Aug 11, 2021 | 13.61 | 13.82 | 13.42 | 13.77 | 4,700,345 | +0.22(+1.65%) |
Aug 10, 2021 | 13.38 | 13.62 | 13.31 | 13.55 | 2,975,200 | +0.24(+1.81%) |
Aug 09, 2021 | 13.45 | 13.45 | 13.26 | 13.31 | 2,728,681 | -0.08(-0.62%) |
Aug 06, 2021 | 13.28 | 13.49 | 13.23 | 13.39 | 1,710,321 | +0.34(+2.63%) |
Aug 05, 2021 | 12.71 | 13.25 | 12.53 | 13.05 | 2,937,677 | +0.48(+3.84%) |
Aug 04, 2021 | 12.72 | 12.85 | 12.56 | 12.57 | 2,366,997 | -0.25(-1.96%) |
Aug 03, 2021 | 12.71 | 12.84 | 12.33 | 12.82 | 2,809,040 | +0.08(+0.66%) |
Aug 02, 2021 | 12.93 | 13.18 | 12.73 | 12.73 | 1,722,225 | -0.11(-0.87%) |
Jul 30, 2021 | 12.83 | 13.02 | 12.73 | 12.84 | 1,737,610 | -0.02(-0.14%) |
Jul 29, 2021 | 12.82 | 12.98 | 12.71 | 12.86 | 1,151,359 | +0.17(+1.32%) |
Jul 28, 2021 | 12.62 | 12.84 | 12.40 | 12.70 | 2,363,640 | +0.17(+1.33%) |
Jul 27, 2021 | 12.48 | 12.65 | 12.36 | 12.53 | 1,707,070 | -0.08(-0.66%) |
Jul 26, 2021 | 12.58 | 12.84 | 12.55 | 12.61 | 3,789,711 | -0.02(-0.15%) |
Jul 23, 2021 | 12.61 | 12.74 | 12.53 | 12.63 | 1,814,820 | +0.17(+1.34%) |
Jul 22, 2021 | 12.62 | 12.64 | 12.35 | 12.46 | 1,569,040 | -0.21(-1.68%) |
Jul 21, 2021 | 12.59 | 12.81 | 12.59 | 12.68 | 2,377,619 | +0.19(+1.56%) |
Jul 20, 2021 | 12.17 | 12.69 | 12.09 | 12.48 | 3,776,815 | +0.28(+2.28%) |
Jul 19, 2021 | 12.25 | 12.46 | 12.12 | 12.20 | 3,179,315 | -0.43(-3.38%) |
Jul 16, 2021 | 12.74 | 12.79 | 12.54 | 12.63 | 2,340,098 | -0.04(-0.29%) |
Jul 15, 2021 | 12.46 | 12.75 | 12.46 | 12.67 | 1,244,069 | +0.08(+0.66%) |
Jul 14, 2021 | 12.63 | 12.79 | 12.50 | 12.59 | 1,489,505 | +0.04(+0.30%) |
Jul 13, 2021 | 12.66 | 12.75 | 12.53 | 12.55 | 1,879,912 | -0.21(-1.67%) |
Jul 12, 2021 | 12.53 | 12.82 | 12.39 | 12.76 | 2,280,685 | +0.09(+0.73%) |
Jul 09, 2021 | 12.58 | 12.68 | 12.50 | 12.67 | 2,630,146 | +0.29(+2.32%) |
Jul 08, 2021 | 12.46 | 12.59 | 12.30 | 12.38 | 2,630,210 | -0.32(-2.48%) |
Jul 07, 2021 | 12.74 | 12.93 | 12.69 | 12.70 | 2,447,130 | -0.13(-1.01%) |
Jul 06, 2021 | 13.00 | 13.04 | 12.68 | 12.83 | 3,459,741 | -0.22(-1.71%) |
Jul 02, 2021 | 13.08 | 13.14 | 12.97 | 13.05 | 2,579,303 | -0.06(-0.43%) |