Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 12.33 | 12.36 | 12.21 | 12.23 | 8,478,033 | -0.23(-1.84%) |
Oct 28, 2021 | 12.56 | 12.45 | 6,003,998 | -0.28(-2.18%) | ||
Oct 27, 2021 | 12.78 | 12.82 | 12.70 | 12.73 | 4,407,720 | -0.07(-0.57%) |
Oct 26, 2021 | 12.86 | 12.79 | 12.81 | 5,654,829 | +0.14(+1.10%) | |
Oct 25, 2021 | 12.75 | 12.76 | 12.63 | 12.67 | 3,069,374 | +0.01(+0.06%) |
Oct 22, 2021 | 12.60 | 12.74 | 12.66 | 4,105,106 | -0.02(-0.19%) | |
Oct 21, 2021 | 12.72 | 12.79 | 12.63 | 12.68 | 6,444,281 | -0.11(-0.89%) |
Oct 20, 2021 | 12.66 | 12.87 | 12.65 | 12.80 | 3,866,236 | +0.28(+2.22%) |
Oct 19, 2021 | 12.47 | 12.54 | 12.46 | 12.52 | 3,273,023 | +0.04(+0.33%) |
Oct 18, 2021 | 12.44 | 12.49 | 12.37 | 12.48 | 5,692,300 | -0.05(-0.39%) |
Oct 15, 2021 | 12.57 | 12.63 | 12.52 | 12.53 | 3,303,659 | -0.04(-0.33%) |
Oct 14, 2021 | 12.63 | 12.66 | 12.56 | 12.57 | 2,942,074 | +0.09(+0.72%) |
Oct 13, 2021 | 12.47 | 12.50 | 12.40 | 12.48 | 5,853,940 | +0.02(+0.13%) |
Oct 12, 2021 | 12.50 | 12.53 | 12.44 | 12.46 | 6,650,586 | -0.02(-0.13%) |
Oct 11, 2021 | 12.59 | 12.66 | 12.48 | 12.48 | 4,206,686 | -0.14(-1.10%) |
Oct 08, 2021 | 12.69 | 12.74 | 12.59 | 12.62 | 3,764,452 | +0.01(+0.07%) |
Oct 07, 2021 | 12.71 | 12.82 | 12.61 | 12.61 | 3,887,026 | -0.03(-0.26%) |
Oct 06, 2021 | 12.62 | 12.68 | 12.52 | 12.64 | 4,012,214 | -0.28(-2.15%) |
Oct 05, 2021 | 12.94 | 13.01 | 12.88 | 12.92 | 3,788,082 | +0.05(+0.38%) |
Oct 04, 2021 | 12.84 | 13.01 | 12.81 | 12.87 | 4,455,323 | +0.19(+1.48%) |
Oct 01, 2021 | 12.68 | 12.73 | 12.56 | 12.68 | 4,640,365 | +0.05(+0.39%) |
Sep 30, 2021 | 12.80 | 12.81 | 12.59 | 12.63 | 5,641,341 | -0.20(-1.53%) |
Sep 29, 2021 | 12.81 | 12.92 | 12.77 | 12.83 | 4,963,750 | -0.03(-0.25%) |
Sep 28, 2021 | 13.04 | 13.08 | 12.85 | 12.86 | 5,290,940 | -0.36(-2.72%) |
Sep 27, 2021 | 13.09 | 13.26 | 13.08 | 13.22 | 7,180,285 | +0.26(+2.02%) |
Sep 24, 2021 | 12.94 | 12.99 | 12.91 | 12.96 | 4,750,407 | -0.12(-0.94%) |
Sep 23, 2021 | 13.05 | 13.12 | 13.03 | 13.08 | 5,229,852 | +0.02(+0.19%) |
Sep 22, 2021 | 12.99 | 13.17 | 12.98 | 13.06 | 6,379,489 | +0.16(+1.20%) |
Sep 21, 2021 | 12.99 | 13.03 | 12.88 | 12.90 | 6,587,434 | -0.06(-0.44%) |
Sep 20, 2021 | 12.92 | 13.00 | 12.84 | 12.96 | 9,021,226 | -0.10(-0.75%) |
Sep 17, 2021 | 13.17 | 13.22 | 13.01 | 13.06 | 6,137,290 | -0.21(-1.60%) |
Sep 16, 2021 | 13.22 | 13.33 | 13.13 | 13.27 | 4,868,965 | +0.05(+0.37%) |
Sep 15, 2021 | 13.24 | 13.27 | 13.15 | 13.22 | 3,862,313 | -0.01(-0.06%) |
Sep 14, 2021 | 13.43 | 13.47 | 13.22 | 13.23 | 7,450,177 | -0.30(-2.24%) |
Sep 13, 2021 | 13.54 | 13.58 | 13.50 | 13.53 | 13,515,840 | +0.19(+1.41%) |
Sep 10, 2021 | 13.51 | 13.54 | 13.34 | 13.35 | 4,329,985 | -0.23(-1.69%) |
Sep 09, 2021 | 13.68 | 13.73 | 13.57 | 13.57 | 4,412,616 | -0.36(-2.58%) |
Sep 08, 2021 | 13.99 | 14.04 | 13.86 | 13.93 | 3,557,832 | +0.07(+0.53%) |
Sep 07, 2021 | 13.95 | 14.04 | 13.86 | 13.86 | 3,429,544 | -0.02(-0.12%) |
Sep 03, 2021 | 13.90 | 13.95 | 13.86 | 13.88 | 2,598,347 | -0.07(-0.53%) |
Sep 02, 2021 | 13.89 | 13.98 | 13.88 | 13.95 | 3,320,896 | -0.04(-0.29%) |
Sep 01, 2021 | 14.02 | 14.07 | 13.96 | 13.99 | 3,582,774 | +0.03(+0.23%) |
Aug 31, 2021 | 13.94 | 14.04 | 13.92 | 13.96 | 3,804,239 | -0.10(-0.70%) |
Aug 30, 2021 | 14.03 | 14.12 | 13.98 | 14.06 | 2,112,718 | -0.03(-0.23%) |
Aug 27, 2021 | 13.90 | 14.12 | 13.89 | 14.09 | 4,776,140 | +0.14(+1.00%) |
Aug 26, 2021 | 13.96 | 14.07 | 13.92 | 13.95 | 2,690,081 | -0.11(-0.81%) |
Aug 25, 2021 | 14.04 | 14.09 | 13.99 | 14.07 | 2,410,930 | +0.08(+0.58%) |
Aug 24, 2021 | 13.83 | 13.98 | 13.80 | 13.98 | 2,753,816 | +0.03(+0.23%) |
Aug 23, 2021 | 13.84 | 14.00 | 13.84 | 13.95 | 3,823,311 | +0.06(+0.41%) |
Aug 20, 2021 | 13.74 | 13.93 | 13.72 | 13.89 | 3,071,222 | +0.16(+1.13%) |
Aug 19, 2021 | 13.75 | 13.82 | 13.70 | 13.74 | 3,840,252 | -0.11(-0.77%) |
Aug 18, 2021 | 13.89 | 13.97 | 13.84 | 13.84 | 4,448,294 | +0.11(+0.83%) |
Aug 17, 2021 | 13.68 | 13.82 | 13.66 | 13.73 | 3,830,559 | -0.11(-0.77%) |
Aug 16, 2021 | 13.75 | 13.84 | 13.67 | 13.84 | 3,706,797 | -0.02(-0.18%) |
Aug 13, 2021 | 13.84 | 13.88 | 13.79 | 13.86 | 2,342,650 | -0.02(-0.12%) |
Aug 12, 2021 | 13.95 | 13.96 | 13.84 | 13.88 | 2,300,507 | +0.00(+0.00%) |
Aug 11, 2021 | 13.81 | 13.89 | 13.79 | 13.88 | 3,273,284 | +0.12(+0.89%) |
Aug 10, 2021 | 13.66 | 13.78 | 13.64 | 13.75 | 3,503,856 | +0.00(+0.00%) |
Aug 09, 2021 | 13.76 | 13.80 | 13.72 | 13.75 | 3,930,523 | +0.07(+0.48%) |
Aug 06, 2021 | 13.69 | 13.77 | 13.67 | 13.69 | 4,425,985 | +0.07(+0.54%) |
Aug 05, 2021 | 13.48 | 13.66 | 13.46 | 13.62 | 5,025,325 | +0.17(+1.28%) |
Aug 04, 2021 | 13.52 | 13.60 | 13.44 | 13.44 | 3,438,798 | -0.20(-1.44%) |
Aug 03, 2021 | 13.53 | 13.66 | 13.47 | 13.64 | 4,992,218 | +0.19(+1.40%) |