Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 13.09 | 13.11 | 12.97 | 13.03 | 853,337 | -0.04(-0.34%) |
Oct 28, 2021 | 12.94 | 13.07 | 12.93 | 13.07 | 676,414 | +0.19(+1.49%) |
Oct 27, 2021 | 12.95 | 12.96 | 12.87 | 12.88 | 687,867 | -0.06(-0.46%) |
Oct 26, 2021 | 12.97 | 12.94 | 1,423,544 | +0.01(+0.06%) | ||
Oct 25, 2021 | 12.88 | 12.96 | 12.87 | 12.93 | 684,870 | +0.10(+0.75%) |
Oct 22, 2021 | 12.86 | 12.88 | 12.78 | 12.83 | 537,401 | -0.01(-0.06%) |
Oct 21, 2021 | 12.84 | 12.89 | 12.81 | 12.84 | 646,946 | +0.00(+0.00%) |
Oct 20, 2021 | 12.89 | 12.97 | 12.84 | 12.84 | 459,736 | -0.01(-0.11%) |
Oct 19, 2021 | 12.81 | 12.89 | 12.78 | 12.86 | 468,827 | +0.05(+0.40%) |
Oct 18, 2021 | 12.86 | 12.91 | 12.73 | 12.80 | 811,859 | -0.02(-0.17%) |
Oct 15, 2021 | 12.83 | 12.93 | 12.81 | 12.83 | 810,664 | +0.04(+0.29%) |
Oct 14, 2021 | 12.80 | 12.81 | 12.67 | 12.79 | 758,943 | +0.06(+0.46%) |
Oct 13, 2021 | 12.63 | 12.78 | 12.60 | 12.73 | 682,068 | +0.10(+0.82%) |
Oct 12, 2021 | 12.66 | 12.75 | 12.62 | 12.63 | 649,782 | -0.04(-0.35%) |
Oct 11, 2021 | 12.71 | 12.78 | 12.64 | 12.67 | 816,161 | -0.02(-0.17%) |
Oct 08, 2021 | 12.41 | 12.73 | 12.41 | 12.69 | 1,126,188 | +0.28(+2.26%) |
Oct 07, 2021 | 12.50 | 12.57 | 12.41 | 12.41 | 666,820 | -0.01(-0.12%) |
Oct 06, 2021 | 12.27 | 12.46 | 12.26 | 12.43 | 844,589 | +0.11(+0.90%) |
Oct 05, 2021 | 12.31 | 12.37 | 12.23 | 12.32 | 500,303 | +0.07(+0.60%) |
Oct 04, 2021 | 12.27 | 12.34 | 12.21 | 12.24 | 616,250 | -0.02(-0.18%) |
Oct 01, 2021 | 12.38 | 12.38 | 12.03 | 12.27 | 1,480,586 | +0.02(+0.18%) |
Sep 30, 2021 | 12.35 | 12.40 | 12.24 | 12.24 | 776,872 | -0.07(-0.60%) |
Sep 29, 2021 | 12.30 | 12.35 | 12.26 | 12.32 | 538,011 | +0.04(+0.30%) |
Sep 28, 2021 | 12.40 | 12.41 | 12.27 | 12.28 | 743,970 | -0.13(-1.01%) |
Sep 27, 2021 | 12.29 | 12.44 | 12.29 | 12.41 | 702,217 | +0.13(+1.08%) |
Sep 24, 2021 | 12.29 | 12.36 | 12.24 | 12.27 | 520,512 | -0.01(-0.12%) |
Sep 23, 2021 | 12.42 | 12.45 | 12.29 | 12.29 | 1,157,294 | -0.09(-0.71%) |
Sep 22, 2021 | 12.31 | 12.38 | 12.28 | 12.38 | 598,971 | +0.18(+1.51%) |
Sep 21, 2021 | 12.19 | 12.30 | 12.18 | 12.19 | 666,044 | +0.03(+0.24%) |
Sep 20, 2021 | 12.20 | 12.21 | 12.05 | 12.16 | 1,187,026 | -0.21(-1.67%) |
Sep 17, 2021 | 12.41 | 12.44 | 12.34 | 12.37 | 1,256,083 | -0.04(-0.36%) |
Sep 16, 2021 | 12.46 | 12.50 | 12.33 | 12.41 | 676,679 | -0.01(-0.06%) |
Sep 15, 2021 | 12.27 | 12.43 | 12.22 | 12.42 | 735,204 | +0.21(+1.69%) |
Sep 14, 2021 | 12.31 | 12.37 | 12.21 | 12.22 | 1,318,145 | -0.07(-0.60%) |
Sep 13, 2021 | 12.33 | 12.35 | 12.20 | 12.29 | 1,012,269 | +0.04(+0.30%) |
Sep 10, 2021 | 12.39 | 12.43 | 12.24 | 12.25 | 1,045,166 | -0.13(-1.01%) |
Sep 09, 2021 | 12.29 | 12.42 | 12.26 | 12.38 | 799,095 | +0.03(+0.24%) |
Sep 08, 2021 | 12.33 | 12.41 | 12.25 | 12.35 | 1,036,985 | +0.05(+0.42%) |
Sep 07, 2021 | 12.41 | 12.41 | 12.20 | 12.30 | 1,348,220 | -0.15(-1.24%) |
Sep 03, 2021 | 12.47 | 12.50 | 12.40 | 12.45 | 861,576 | -0.04(-0.29%) |
Sep 02, 2021 | 12.42 | 12.50 | 12.38 | 12.49 | 1,296,839 | +0.06(+0.47%) |
Sep 01, 2021 | 12.48 | 12.50 | 12.39 | 12.43 | 544,898 | -0.03(-0.24%) |
Aug 31, 2021 | 12.44 | 12.50 | 12.36 | 12.46 | 1,132,288 | +0.04(+0.30%) |
Aug 30, 2021 | 12.61 | 12.62 | 12.41 | 12.42 | 795,322 | -0.16(-1.29%) |
Aug 27, 2021 | 12.44 | 12.59 | 12.44 | 12.58 | 544,125 | +0.18(+1.43%) |
Aug 26, 2021 | 12.53 | 12.54 | 12.41 | 12.41 | 713,678 | -0.11(-0.88%) |
Aug 25, 2021 | 12.47 | 12.61 | 12.39 | 12.52 | 1,017,703 | +0.13(+1.01%) |
Aug 24, 2021 | 12.38 | 12.44 | 12.31 | 12.39 | 869,918 | +0.02(+0.18%) |
Aug 23, 2021 | 12.38 | 12.45 | 12.32 | 12.37 | 768,686 | +0.06(+0.48%) |
Aug 20, 2021 | 12.13 | 12.35 | 12.13 | 12.31 | 739,100 | +0.14(+1.15%) |
Aug 19, 2021 | 12.46 | 12.50 | 12.14 | 12.17 | 1,627,671 | -0.35(-2.77%) |
Aug 18, 2021 | 12.62 | 12.66 | 12.50 | 12.52 | 1,051,560 | -0.08(-0.64%) |
Aug 17, 2021 | 12.61 | 12.62 | 12.51 | 12.60 | 726,353 | -0.04(-0.35%) |
Aug 16, 2021 | 12.67 | 12.72 | 12.60 | 12.64 | 679,994 | -0.02(-0.17%) |
Aug 13, 2021 | 12.62 | 12.69 | 12.59 | 12.66 | 495,442 | +0.04(+0.35%) |
Aug 12, 2021 | 12.57 | 12.63 | 12.46 | 12.62 | 967,945 | +0.02(+0.18%) |
Aug 11, 2021 | 12.66 | 12.67 | 12.58 | 12.60 | 576,898 | -0.04(-0.35%) |
Aug 10, 2021 | 12.53 | 12.68 | 12.51 | 12.64 | 1,013,948 | +0.13(+1.06%) |
Aug 09, 2021 | 12.68 | 12.70 | 12.49 | 12.51 | 2,006,303 | -0.14(-1.14%) |
Aug 06, 2021 | 12.60 | 12.67 | 12.51 | 12.65 | 760,385 | +0.10(+0.80%) |
Aug 05, 2021 | 12.50 | 12.56 | 12.43 | 12.55 | 763,013 | +0.12(+0.99%) |
Aug 04, 2021 | 12.53 | 12.56 | 12.39 | 12.43 | 949,851 | -0.16(-1.26%) |
Aug 03, 2021 | 12.57 | 12.60 | 12.43 | 12.59 | 1,127,513 | +0.02(+0.17%) |