Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 13.41 | 13.48 | 13.26 | 13.25 | 495,518 | -0.07(-0.49%) |
Sep 29, 2021 | 13.27 | 13.61 | 13.24 | 13.32 | 440,481 | +0.03(+0.22%) |
Sep 28, 2021 | 13.55 | 13.58 | 13.27 | 13.29 | 813,682 | -0.23(-1.70%) |
Sep 27, 2021 | 13.48 | 13.62 | 13.46 | 13.52 | 812,482 | +0.11(+0.80%) |
Sep 24, 2021 | 13.40 | 13.50 | 13.39 | 13.41 | 528,338 | +0.01(+0.11%) |
Sep 23, 2021 | 13.45 | 13.48 | 13.38 | 13.40 | 413,901 | +0.03(+0.21%) |
Sep 22, 2021 | 13.17 | 13.44 | 13.17 | 13.37 | 683,489 | +0.22(+1.69%) |
Sep 21, 2021 | 13.17 | 13.25 | 13.14 | 13.15 | 379,574 | -0.01(-0.05%) |
Sep 20, 2021 | 13.05 | 13.17 | 12.99 | 13.15 | 695,425 | +0.00(+0.00%) |
Sep 17, 2021 | 13.44 | 13.48 | 13.15 | 13.15 | 3,418,272 | -0.23(-1.72%) |
Sep 16, 2021 | 13.37 | 13.48 | 13.37 | 13.38 | 499,611 | +0.01(+0.11%) |
Sep 15, 2021 | 13.25 | 13.39 | 13.25 | 13.37 | 427,341 | +0.11(+0.81%) |
Sep 14, 2021 | 13.38 | 13.38 | 13.23 | 13.26 | 334,905 | -0.04(-0.32%) |
Sep 13, 2021 | 13.26 | 13.35 | 13.21 | 13.30 | 409,123 | +0.13(+0.98%) |
Sep 10, 2021 | 13.26 | 13.30 | 13.16 | 13.17 | 392,751 | -0.10(-0.76%) |
Sep 09, 2021 | 13.13 | 13.37 | 13.11 | 13.27 | 602,011 | +0.14(+1.09%) |
Sep 08, 2021 | 13.09 | 13.25 | 13.08 | 13.13 | 448,535 | +0.01(+0.05%) |
Sep 07, 2021 | 13.30 | 13.40 | 13.12 | 13.12 | 637,368 | -0.19(-1.40%) |
Sep 03, 2021 | 13.34 | 13.35 | 13.27 | 13.31 | 418,375 | -0.04(-0.27%) |
Sep 02, 2021 | 13.31 | 13.43 | 13.30 | 13.35 | 496,044 | +0.03(+0.22%) |
Sep 01, 2021 | 13.33 | 13.40 | 13.24 | 13.32 | 460,122 | +0.01(+0.05%) |
Aug 31, 2021 | 13.19 | 13.35 | 13.19 | 13.31 | 426,722 | +0.06(+0.43%) |
Aug 30, 2021 | 13.40 | 13.42 | 13.19 | 13.25 | 552,124 | -0.09(-0.70%) |
Aug 27, 2021 | 13.26 | 13.41 | 13.26 | 13.35 | 737,467 | +0.12(+0.92%) |
Aug 26, 2021 | 13.37 | 13.40 | 13.22 | 13.23 | 625,573 | -0.10(-0.75%) |
Aug 25, 2021 | 13.32 | 13.40 | 13.25 | 13.32 | 682,264 | +0.03(+0.21%) |
Aug 24, 2021 | 13.19 | 13.35 | 13.18 | 13.30 | 643,679 | +0.16(+1.25%) |
Aug 23, 2021 | 13.13 | 13.22 | 13.10 | 13.13 | 651,067 | +0.05(+0.38%) |
Aug 20, 2021 | 12.85 | 13.10 | 12.80 | 13.08 | 1,789,531 | +0.20(+1.55%) |
Aug 19, 2021 | 12.97 | 13.03 | 12.81 | 12.88 | 879,033 | -0.12(-0.93%) |
Aug 18, 2021 | 13.12 | 13.20 | 12.99 | 13.00 | 733,832 | -0.14(-1.08%) |
Aug 17, 2021 | 13.08 | 13.22 | 13.02 | 13.15 | 485,209 | +0.04(+0.33%) |
Aug 16, 2021 | 13.16 | 13.20 | 13.05 | 13.10 | 469,316 | -0.09(-0.65%) |
Aug 13, 2021 | 13.15 | 13.25 | 13.13 | 13.19 | 658,672 | +0.05(+0.38%) |
Aug 12, 2021 | 13.03 | 13.15 | 12.97 | 13.14 | 694,616 | +0.13(+0.99%) |
Aug 11, 2021 | 13.13 | 13.13 | 12.98 | 13.01 | 757,593 | -0.05(-0.38%) |
Aug 10, 2021 | 12.99 | 13.15 | 12.93 | 13.06 | 682,768 | +0.13(+0.99%) |
Aug 09, 2021 | 13.12 | 13.15 | 12.88 | 12.93 | 979,395 | -0.16(-1.25%) |
Aug 06, 2021 | 13.03 | 13.15 | 12.95 | 13.10 | 771,866 | +0.18(+1.38%) |
Aug 05, 2021 | 12.88 | 13.02 | 12.85 | 12.92 | 1,088,194 | +0.00(+0.00%) |
Aug 04, 2021 | 12.88 | 12.96 | 12.78 | 12.92 | 771,107 | -0.06(-0.44%) |
Aug 03, 2021 | 12.87 | 12.98 | 12.73 | 12.98 | 948,343 | +0.14(+1.06%) |
Aug 02, 2021 | 13.00 | 13.09 | 12.80 | 12.84 | 1,402,025 | -0.12(-0.94%) |
Jul 30, 2021 | 12.98 | 13.12 | 12.90 | 12.96 | 754,206 | -0.02(-0.16%) |
Jul 29, 2021 | 12.87 | 13.08 | 12.87 | 12.98 | 861,528 | +0.11(+0.83%) |
Jul 28, 2021 | 12.88 | 13.00 | 12.79 | 12.88 | 970,044 | -0.01(-0.11%) |
Jul 27, 2021 | 12.88 | 12.94 | 12.74 | 12.89 | 636,264 | +0.01(+0.06%) |
Jul 26, 2021 | 12.85 | 13.00 | 12.84 | 12.88 | 1,105,672 | +0.07(+0.55%) |
Jul 23, 2021 | 12.85 | 12.86 | 12.78 | 12.81 | 943,236 | +0.04(+0.33%) |
Jul 22, 2021 | 12.88 | 12.88 | 12.68 | 12.77 | 872,579 | -0.08(-0.61%) |
Jul 21, 2021 | 12.85 | 12.95 | 12.82 | 12.85 | 1,221,210 | +0.04(+0.28%) |
Jul 20, 2021 | 12.62 | 12.90 | 12.57 | 12.81 | 1,384,423 | +0.23(+1.85%) |
Jul 19, 2021 | 12.59 | 12.66 | 12.28 | 12.58 | 1,387,240 | -0.26(-2.04%) |
Jul 16, 2021 | 12.71 | 12.87 | 12.66 | 12.84 | 1,461,983 | +0.23(+1.85%) |
Jul 15, 2021 | 12.51 | 12.72 | 12.42 | 12.61 | 1,055,125 | +0.11(+0.85%) |
Jul 14, 2021 | 12.66 | 12.72 | 12.42 | 12.50 | 1,325,565 | -0.15(-1.17%) |
Jul 13, 2021 | 12.88 | 12.88 | 12.64 | 12.65 | 1,256,961 | -0.25(-1.92%) |
Jul 12, 2021 | 12.88 | 12.90 | 12.78 | 12.90 | 1,034,229 | +0.01(+0.11%) |
Jul 09, 2021 | 12.84 | 12.90 | 12.73 | 12.88 | 1,590,339 | +0.16(+1.28%) |
Jul 08, 2021 | 12.66 | 12.80 | 12.51 | 12.72 | 1,820,067 | -0.07(-0.55%) |
Jul 07, 2021 | 12.63 | 12.85 | 12.59 | 12.79 | 6,435,998 | -0.56(-4.18%) |
Jul 06, 2021 | 13.58 | 13.58 | 13.23 | 13.35 | 706,006 | -0.18(-1.31%) |
Jul 02, 2021 | 13.65 | 13.65 | 13.45 | 13.53 | 380,650 | -0.07(-0.52%) |