Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 12.90 | 12.96 | 12.90 | 12.94 | 3,301,039 | +0.01(+0.07%) |
Oct 28, 2021 | 12.94 | 12.95 | 12.91 | 12.93 | 2,307,880 | +0.00(+0.00%) |
Oct 27, 2021 | 12.91 | 12.94 | 12.90 | 12.93 | 2,997,256 | +0.01(+0.07%) |
Oct 26, 2021 | 12.94 | 12.92 | 2,567,521 | +0.01(+0.07%) | ||
Oct 25, 2021 | 12.90 | 12.92 | 12.87 | 12.91 | 3,455,728 | +0.03(+0.20%) |
Oct 22, 2021 | 12.94 | 12.94 | 12.88 | 12.89 | 4,952,554 | -0.03(-0.27%) |
Oct 21, 2021 | 12.89 | 12.93 | 12.89 | 12.92 | 3,473,827 | +0.01(+0.07%) |
Oct 20, 2021 | 12.86 | 12.93 | 12.86 | 12.91 | 6,853,132 | +0.05(+0.40%) |
Oct 19, 2021 | 12.90 | 12.91 | 12.84 | 12.86 | 4,900,585 | -0.04(-0.33%) |
Oct 18, 2021 | 12.89 | 12.90 | 12.86 | 12.90 | 2,281,793 | +0.02(+0.19%) |
Oct 15, 2021 | 12.96 | 12.96 | 12.87 | 12.88 | 4,045,739 | -0.05(-0.40%) |
Oct 14, 2021 | 12.91 | 12.96 | 12.90 | 12.93 | 6,375,596 | +0.04(+0.33%) |
Oct 13, 2021 | 12.80 | 12.90 | 12.80 | 12.89 | 4,400,113 | +0.10(+0.80%) |
Oct 12, 2021 | 12.71 | 12.81 | 12.71 | 12.79 | 3,047,353 | +0.06(+0.47%) |
Oct 11, 2021 | 12.68 | 12.73 | 12.68 | 12.73 | 1,515,787 | +0.03(+0.20%) |
Oct 08, 2021 | 12.73 | 12.73 | 12.68 | 12.70 | 2,806,060 | -0.01(-0.07%) |
Oct 07, 2021 | 12.78 | 12.78 | 12.71 | 12.71 | 4,139,901 | -0.03(-0.27%) |
Oct 06, 2021 | 12.70 | 12.75 | 12.66 | 12.74 | 3,827,074 | +0.04(+0.34%) |
Oct 05, 2021 | 12.77 | 12.77 | 12.69 | 12.70 | 3,298,257 | -0.03(-0.27%) |
Oct 04, 2021 | 12.84 | 12.85 | 12.73 | 12.73 | 3,783,408 | -0.11(-0.86%) |
Oct 01, 2021 | 12.88 | 12.88 | 12.85 | 12.85 | 4,989,390 | +0.00(+0.00%) |
Sep 30, 2021 | 12.88 | 12.89 | 12.80 | 12.85 | 4,416,219 | -0.01(-0.07%) |
Sep 29, 2021 | 12.76 | 12.88 | 12.76 | 12.85 | 2,964,137 | +0.09(+0.74%) |
Sep 28, 2021 | 12.79 | 12.82 | 12.71 | 12.76 | 4,447,686 | -0.09(-0.67%) |
Sep 27, 2021 | 12.87 | 12.87 | 12.83 | 12.85 | 2,707,259 | -0.03(-0.20%) |
Sep 24, 2021 | 12.88 | 12.92 | 12.87 | 12.87 | 2,038,232 | -0.04(-0.33%) |
Sep 23, 2021 | 12.99 | 13.01 | 12.90 | 12.91 | 4,016,567 | -0.07(-0.53%) |
Sep 22, 2021 | 12.95 | 12.99 | 12.91 | 12.98 | 2,596,368 | +0.07(+0.53%) |
Sep 21, 2021 | 12.93 | 12.93 | 12.90 | 12.91 | 2,895,111 | +0.01(+0.07%) |
Sep 20, 2021 | 12.92 | 12.94 | 12.88 | 12.91 | 3,101,019 | -0.06(-0.47%) |
Sep 17, 2021 | 12.97 | 12.97 | 12.95 | 12.97 | 2,291,322 | -0.01(-0.07%) |
Sep 16, 2021 | 12.94 | 12.97 | 12.91 | 12.97 | 3,062,950 | +0.03(+0.26%) |
Sep 15, 2021 | 12.91 | 12.94 | 12.88 | 12.94 | 2,178,171 | +0.03(+0.26%) |
Sep 14, 2021 | 12.94 | 12.94 | 12.87 | 12.91 | 1,775,152 | -0.01(-0.07%) |
Sep 13, 2021 | 12.94 | 12.94 | 12.91 | 12.92 | 2,886,328 | +0.00(+0.00%) |
Sep 10, 2021 | 12.93 | 12.94 | 12.91 | 12.92 | 1,927,838 | +0.00(+0.00%) |
Sep 09, 2021 | 12.91 | 12.93 | 12.88 | 12.92 | 2,256,694 | +0.01(+0.07%) |
Sep 08, 2021 | 12.89 | 12.92 | 12.88 | 12.91 | 1,910,054 | +0.00(+0.00%) |
Sep 07, 2021 | 12.95 | 12.95 | 12.89 | 12.91 | 2,136,776 | -0.04(-0.33%) |
Sep 03, 2021 | 12.94 | 12.96 | 12.92 | 12.95 | 1,760,231 | -0.01(-0.07%) |
Sep 02, 2021 | 12.94 | 12.96 | 12.92 | 12.96 | 3,254,644 | +0.03(+0.26%) |
Sep 01, 2021 | 12.92 | 12.92 | 12.90 | 12.92 | 2,472,393 | +0.04(+0.33%) |
Aug 31, 2021 | 12.89 | 12.89 | 12.86 | 12.88 | 3,225,187 | +0.01(+0.07%) |
Aug 30, 2021 | 12.92 | 12.92 | 12.87 | 12.87 | 2,668,365 | -0.03(-0.20%) |
Aug 27, 2021 | 12.84 | 12.90 | 12.82 | 12.90 | 2,926,273 | +0.09(+0.66%) |
Aug 26, 2021 | 12.86 | 12.87 | 12.81 | 12.81 | 2,877,113 | -0.06(-0.46%) |
Aug 25, 2021 | 12.87 | 12.88 | 12.86 | 12.87 | 2,780,771 | +0.01(+0.07%) |
Aug 24, 2021 | 12.87 | 12.88 | 12.86 | 12.86 | 3,432,455 | +0.00(+0.00%) |
Aug 23, 2021 | 12.86 | 12.90 | 12.86 | 12.86 | 2,618,442 | +0.00(+0.00%) |
Aug 20, 2021 | 12.83 | 12.86 | 12.83 | 12.86 | 1,785,772 | +0.03(+0.27%) |
Aug 19, 2021 | 12.85 | 12.85 | 12.80 | 12.83 | 3,573,264 | -0.02(-0.13%) |
Aug 18, 2021 | 12.87 | 12.87 | 12.82 | 12.85 | 3,331,369 | -0.03(-0.20%) |
Aug 17, 2021 | 12.89 | 12.89 | 12.85 | 12.87 | 3,029,969 | -0.02(-0.13%) |
Aug 16, 2021 | 12.91 | 12.92 | 12.89 | 12.89 | 2,054,240 | -0.02(-0.13%) |
Aug 13, 2021 | 12.87 | 12.91 | 12.86 | 12.91 | 3,149,529 | +0.04(+0.33%) |
Aug 12, 2021 | 12.84 | 12.89 | 12.83 | 12.86 | 2,120,073 | +0.03(+0.20%) |
Aug 11, 2021 | 12.84 | 12.86 | 12.82 | 12.84 | 3,720,522 | +0.01(+0.07%) |
Aug 10, 2021 | 12.90 | 12.90 | 12.76 | 12.83 | 4,035,181 | -0.07(-0.53%) |
Aug 09, 2021 | 12.95 | 12.96 | 12.89 | 12.90 | 2,334,046 | -0.07(-0.52%) |
Aug 06, 2021 | 12.93 | 12.97 | 12.93 | 12.97 | 2,727,631 | +0.02(+0.13%) |
Aug 05, 2021 | 12.94 | 12.97 | 12.93 | 12.95 | 1,981,900 | +0.01(+0.06%) |
Aug 04, 2021 | 12.92 | 12.94 | 12.91 | 12.94 | 2,614,124 | +0.02(+0.13%) |
Aug 03, 2021 | 12.93 | 12.94 | 12.91 | 12.92 | 2,024,501 | +0.00(+0.00%) |