Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 13.05 | 13.10 | 12.97 | 13.05 | 350,780 | -0.05(-0.37%) |
Oct 28, 2021 | 12.99 | 13.13 | 12.99 | 13.10 | 536,752 | -0.01(-0.07%) |
Oct 27, 2021 | 13.19 | 13.30 | 13.06 | 13.10 | 409,620 | -0.18(-1.35%) |
Oct 26, 2021 | 13.31 | 13.22 | 13.28 | 769,954 | +0.02(+0.14%) | |
Oct 25, 2021 | 13.28 | 13.28 | 13.17 | 13.26 | 658,170 | +0.10(+0.73%) |
Oct 22, 2021 | 13.31 | 13.31 | 13.06 | 13.17 | 560,899 | +0.09(+0.66%) |
Oct 21, 2021 | 13.34 | 13.34 | 13.02 | 13.08 | 580,785 | -0.23(-1.72%) |
Oct 20, 2021 | 13.21 | 13.31 | 13.15 | 13.31 | 654,792 | +0.14(+1.09%) |
Oct 19, 2021 | 13.13 | 13.31 | 13.10 | 13.17 | 251,426 | +0.11(+0.81%) |
Oct 18, 2021 | 13.26 | 13.36 | 13.01 | 13.06 | 594,306 | -0.18(-1.37%) |
Oct 15, 2021 | 13.32 | 13.34 | 13.20 | 13.25 | 528,718 | -0.01(-0.07%) |
Oct 14, 2021 | 13.20 | 13.26 | 13.04 | 13.26 | 578,752 | +0.13(+1.02%) |
Oct 13, 2021 | 13.09 | 13.13 | 12.97 | 13.12 | 559,023 | +0.03(+0.22%) |
Oct 12, 2021 | 13.10 | 13.14 | 13.04 | 13.09 | 438,819 | +0.04(+0.29%) |
Oct 11, 2021 | 13.04 | 13.10 | 13.02 | 13.05 | 335,711 | +0.11(+0.89%) |
Oct 08, 2021 | 12.82 | 13.04 | 12.82 | 12.94 | 509,285 | +0.07(+0.52%) |
Oct 07, 2021 | 12.87 | 12.92 | 12.75 | 12.87 | 604,746 | +0.04(+0.30%) |
Oct 06, 2021 | 13.03 | 13.04 | 12.77 | 12.83 | 531,215 | -0.19(-1.47%) |
Oct 05, 2021 | 13.05 | 13.23 | 12.84 | 13.03 | 720,725 | +0.02(+0.15%) |
Oct 04, 2021 | 12.93 | 13.25 | 12.84 | 13.01 | 685,561 | +0.16(+1.27%) |
Oct 01, 2021 | 12.69 | 12.98 | 12.67 | 12.84 | 305,509 | +0.17(+1.36%) |
Sep 30, 2021 | 12.75 | 12.75 | 12.66 | 12.67 | 1,018,180 | -0.06(-0.45%) |
Sep 29, 2021 | 12.78 | 12.86 | 12.72 | 12.73 | 256,097 | -0.01(-0.08%) |
Sep 28, 2021 | 12.81 | 12.86 | 12.72 | 12.74 | 376,685 | +0.02(+0.15%) |
Sep 27, 2021 | 12.62 | 12.83 | 12.61 | 12.72 | 450,049 | +0.15(+1.22%) |
Sep 24, 2021 | 12.60 | 12.66 | 12.57 | 12.57 | 247,924 | -0.01(-0.08%) |
Sep 23, 2021 | 12.48 | 12.67 | 12.48 | 12.58 | 367,711 | +0.08(+0.61%) |
Sep 22, 2021 | 12.32 | 12.60 | 12.31 | 12.50 | 376,690 | +0.06(+0.46%) |
Sep 21, 2021 | 12.50 | 12.50 | 12.36 | 12.44 | 335,962 | +0.01(+0.08%) |
Sep 20, 2021 | 12.40 | 12.50 | 12.37 | 12.43 | 659,686 | -0.10(-0.76%) |
Sep 17, 2021 | 12.58 | 12.62 | 12.51 | 12.53 | 576,498 | -0.10(-0.76%) |
Sep 16, 2021 | 12.61 | 12.66 | 12.54 | 12.62 | 373,511 | -0.01(-0.08%) |
Sep 15, 2021 | 12.56 | 12.66 | 12.55 | 12.63 | 205,613 | +0.08(+0.61%) |
Sep 14, 2021 | 12.61 | 12.63 | 12.53 | 12.56 | 353,049 | -0.06(-0.45%) |
Sep 13, 2021 | 12.62 | 12.69 | 12.58 | 12.61 | 396,533 | +0.03(+0.23%) |
Sep 10, 2021 | 12.72 | 12.72 | 12.57 | 12.59 | 313,083 | -0.03(-0.23%) |
Sep 09, 2021 | 12.54 | 12.64 | 12.53 | 12.61 | 481,357 | +0.05(+0.38%) |
Sep 08, 2021 | 12.62 | 12.68 | 12.52 | 12.57 | 605,656 | -0.03(-0.23%) |
Sep 07, 2021 | 12.55 | 12.62 | 12.54 | 12.60 | 125,537 | -0.03(-0.23%) |
Sep 03, 2021 | 12.71 | 12.71 | 12.55 | 12.62 | 347,174 | +0.00(+0.00%) |
Sep 02, 2021 | 12.60 | 12.67 | 12.55 | 12.62 | 287,538 | +0.06(+0.46%) |
Sep 01, 2021 | 12.60 | 12.65 | 12.54 | 12.57 | 387,530 | +0.00(+0.00%) |
Aug 31, 2021 | 12.52 | 12.74 | 12.47 | 12.57 | 547,721 | +0.04(+0.30%) |
Aug 30, 2021 | 12.66 | 12.69 | 12.49 | 12.53 | 345,416 | -0.13(-1.06%) |
Aug 27, 2021 | 12.54 | 12.71 | 12.54 | 12.66 | 338,919 | +0.16(+1.30%) |
Aug 26, 2021 | 12.53 | 12.61 | 12.45 | 12.50 | 336,969 | -0.10(-0.76%) |
Aug 25, 2021 | 12.51 | 12.61 | 12.44 | 12.60 | 312,904 | +0.11(+0.92%) |
Aug 24, 2021 | 12.53 | 12.54 | 12.43 | 12.48 | 491,331 | +0.03(+0.23%) |
Aug 23, 2021 | 12.41 | 12.52 | 12.36 | 12.45 | 1,125,141 | +0.08(+0.62%) |
Aug 20, 2021 | 12.24 | 12.40 | 12.19 | 12.38 | 576,247 | +0.03(+0.23%) |
Aug 19, 2021 | 12.34 | 12.41 | 12.27 | 12.35 | 1,162,626 | -0.07(-0.54%) |
Aug 18, 2021 | 12.38 | 12.43 | 12.34 | 12.41 | 430,553 | +0.05(+0.39%) |
Aug 17, 2021 | 12.38 | 12.43 | 12.33 | 12.37 | 287,699 | -0.05(-0.39%) |
Aug 16, 2021 | 12.38 | 12.44 | 12.31 | 12.41 | 1,180,411 | +0.04(+0.31%) |
Aug 13, 2021 | 12.43 | 12.43 | 12.35 | 12.38 | 283,660 | -0.06(-0.46%) |
Aug 12, 2021 | 12.49 | 12.49 | 12.34 | 12.43 | 3,642,115 | +0.01(+0.08%) |
Aug 11, 2021 | 12.53 | 12.53 | 12.38 | 12.42 | 895,574 | -0.10(-0.76%) |
Aug 10, 2021 | 12.44 | 12.53 | 12.39 | 12.52 | 830,310 | +0.01(+0.08%) |
Aug 09, 2021 | 12.39 | 12.59 | 12.39 | 12.51 | 783,926 | -0.05(-0.38%) |
Aug 06, 2021 | 12.53 | 12.64 | 12.31 | 12.56 | 1,725,504 | -0.06(-0.45%) |
Aug 05, 2021 | 12.38 | 12.90 | 12.30 | 12.61 | 2,149,325 | +0.17(+1.38%) |
Aug 04, 2021 | 12.76 | 12.76 | 12.29 | 12.44 | 450,723 | -0.33(-2.55%) |
Aug 03, 2021 | 12.62 | 12.88 | 12.52 | 12.77 | 326,814 | +0.07(+0.53%) |