Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 11.95 | 12.10 | 11.95 | 12.05 | 61,641 | +0.06(+0.50%) |
Oct 28, 2021 | 12.03 | 12.04 | 11.91 | 11.99 | 101,033 | -0.02(-0.14%) |
Oct 27, 2021 | 12.05 | 12.09 | 12.00 | 12.01 | 67,851 | -0.04(-0.36%) |
Oct 26, 2021 | 12.18 | 12.05 | 106,068 | -0.07(-0.57%) | ||
Oct 25, 2021 | 12.21 | 12.25 | 12.10 | 12.12 | 81,483 | -0.13(-1.06%) |
Oct 22, 2021 | 12.33 | 12.33 | 12.24 | 12.25 | 45,915 | -0.11(-0.91%) |
Oct 21, 2021 | 12.47 | 12.47 | 12.33 | 12.37 | 63,714 | -0.10(-0.83%) |
Oct 20, 2021 | 12.49 | 12.54 | 12.43 | 12.47 | 42,487 | -0.07(-0.55%) |
Oct 19, 2021 | 12.55 | 12.59 | 12.51 | 12.54 | 19,775 | -0.02(-0.14%) |
Oct 18, 2021 | 12.46 | 12.60 | 12.39 | 12.55 | 32,893 | +0.09(+0.76%) |
Oct 15, 2021 | 12.49 | 12.52 | 12.46 | 12.46 | 19,927 | -0.06(-0.48%) |
Oct 14, 2021 | 12.53 | 12.67 | 12.49 | 12.52 | 31,935 | -0.03(-0.21%) |
Oct 13, 2021 | 12.47 | 12.56 | 12.46 | 12.55 | 23,653 | +0.14(+1.11%) |
Oct 12, 2021 | 12.68 | 12.68 | 12.21 | 12.41 | 132,000 | -0.26(-2.04%) |
Oct 11, 2021 | 12.66 | 12.70 | 12.65 | 12.67 | 11,746 | +0.04(+0.34%) |
Oct 08, 2021 | 12.69 | 12.71 | 12.59 | 12.62 | 12,389 | -0.03(-0.24%) |
Oct 07, 2021 | 12.67 | 12.77 | 12.57 | 12.65 | 18,700 | -0.01(-0.07%) |
Oct 06, 2021 | 12.68 | 12.69 | 12.65 | 12.66 | 9,418 | -0.03(-0.20%) |
Oct 05, 2021 | 12.65 | 12.70 | 12.65 | 12.69 | 21,598 | +0.09(+0.75%) |
Oct 04, 2021 | 12.54 | 12.67 | 12.54 | 12.59 | 25,018 | +0.06(+0.48%) |
Oct 01, 2021 | 12.57 | 12.62 | 12.53 | 12.53 | 45,395 | -0.03(-0.20%) |
Sep 30, 2021 | 12.84 | 12.88 | 12.61 | 12.56 | 89,213 | -0.36(-2.79%) |
Sep 29, 2021 | 12.87 | 12.96 | 12.84 | 12.92 | 30,691 | +0.06(+0.47%) |
Sep 28, 2021 | 12.79 | 12.89 | 12.76 | 12.86 | 68,958 | -0.09(-0.66%) |
Sep 27, 2021 | 13.06 | 13.06 | 12.93 | 12.95 | 35,861 | -0.13(-0.99%) |
Sep 24, 2021 | 13.15 | 13.20 | 13.01 | 13.08 | 21,079 | -0.05(-0.39%) |
Sep 23, 2021 | 13.19 | 13.20 | 13.10 | 13.13 | 28,476 | -0.01(-0.07%) |
Sep 22, 2021 | 13.12 | 13.14 | 13.06 | 13.14 | 15,772 | +0.03(+0.26%) |
Sep 21, 2021 | 13.14 | 13.14 | 13.06 | 13.10 | 17,574 | +0.03(+0.20%) |
Sep 20, 2021 | 13.08 | 13.17 | 13.02 | 13.08 | 33,863 | -0.01(-0.07%) |
Sep 17, 2021 | 13.13 | 13.14 | 13.06 | 13.08 | 31,721 | -0.01(-0.07%) |
Sep 16, 2021 | 13.14 | 13.14 | 13.03 | 13.09 | 20,903 | -0.03(-0.20%) |
Sep 15, 2021 | 13.14 | 13.14 | 13.10 | 13.12 | 42,216 | -0.00(-0.03%) |
Sep 14, 2021 | 13.10 | 13.14 | 13.08 | 13.12 | 69,483 | +0.04(+0.30%) |
Sep 13, 2021 | 12.98 | 13.10 | 12.90 | 13.08 | 50,178 | +0.09(+0.66%) |
Sep 10, 2021 | 13.10 | 13.12 | 12.85 | 13.00 | 79,611 | -0.09(-0.70%) |
Sep 09, 2021 | 13.10 | 13.10 | 13.06 | 13.09 | 36,230 | +0.01(+0.07%) |
Sep 08, 2021 | 13.14 | 13.14 | 13.04 | 13.08 | 25,717 | +0.03(+0.20%) |
Sep 07, 2021 | 13.09 | 13.18 | 12.97 | 13.06 | 59,379 | -0.09(-0.65%) |
Sep 03, 2021 | 13.15 | 13.20 | 13.10 | 13.14 | 17,522 | -0.03(-0.20%) |
Sep 02, 2021 | 13.17 | 13.25 | 13.12 | 13.17 | 20,602 | +0.00(+0.00%) |
Sep 01, 2021 | 13.16 | 13.25 | 13.11 | 13.17 | 33,487 | +0.01(+0.06%) |
Aug 31, 2021 | 13.18 | 13.20 | 13.06 | 13.16 | 39,647 | -0.02(-0.13%) |
Aug 30, 2021 | 13.27 | 13.27 | 13.13 | 13.18 | 33,048 | -0.08(-0.58%) |
Aug 27, 2021 | 13.22 | 13.25 | 13.19 | 13.25 | 31,338 | +0.06(+0.45%) |
Aug 26, 2021 | 13.20 | 13.22 | 13.10 | 13.19 | 35,431 | -0.02(-0.13%) |
Aug 25, 2021 | 13.21 | 13.24 | 12.99 | 13.21 | 50,134 | +0.00(+0.00%) |
Aug 24, 2021 | 13.12 | 13.27 | 13.06 | 13.21 | 48,120 | +0.09(+0.72%) |
Aug 23, 2021 | 13.07 | 13.12 | 12.97 | 13.12 | 61,006 | +0.14(+1.06%) |
Aug 20, 2021 | 13.08 | 13.08 | 12.93 | 12.98 | 33,297 | -0.04(-0.33%) |
Aug 19, 2021 | 13.01 | 13.06 | 12.94 | 13.02 | 35,048 | +0.07(+0.53%) |
Aug 18, 2021 | 12.93 | 13.10 | 12.80 | 12.95 | 41,142 | +0.05(+0.40%) |
Aug 17, 2021 | 12.84 | 13.00 | 12.80 | 12.90 | 43,497 | +0.14(+1.07%) |
Aug 16, 2021 | 12.76 | 12.86 | 12.76 | 12.76 | 28,601 | -0.03(-0.20%) |
Aug 13, 2021 | 12.78 | 12.82 | 12.72 | 12.79 | 30,573 | +0.06(+0.47%) |
Aug 12, 2021 | 12.93 | 12.96 | 12.71 | 12.73 | 113,003 | -0.11(-0.87%) |
Aug 11, 2021 | 12.86 | 13.09 | 12.84 | 12.84 | 51,672 | -0.01(-0.04%) |
Aug 10, 2021 | 12.88 | 12.88 | 12.84 | 12.85 | 23,274 | +0.01(+0.07%) |
Aug 09, 2021 | 12.91 | 12.96 | 12.84 | 12.84 | 30,926 | -0.07(-0.53%) |
Aug 06, 2021 | 12.84 | 12.93 | 12.84 | 12.91 | 35,495 | +0.03(+0.26%) |
Aug 05, 2021 | 12.88 | 12.89 | 12.85 | 12.87 | 21,903 | -0.03(-0.26%) |
Aug 04, 2021 | 12.86 | 13.05 | 12.86 | 12.91 | 29,955 | -0.01(-0.07%) |
Aug 03, 2021 | 12.81 | 13.01 | 12.80 | 12.91 | 43,885 | +0.03(+0.20%) |