Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 11.99 | 12.03 | 11.86 | 11.92 | 1,755,480 | -0.13(-1.05%) |
Aug 30, 2021 | 12.07 | 12.07 | 11.98 | 12.05 | 941,753 | +0.01(+0.12%) |
Aug 27, 2021 | 12.01 | 12.17 | 11.99 | 12.03 | 1,181,538 | +0.05(+0.41%) |
Aug 26, 2021 | 11.98 | 12.05 | 11.90 | 11.98 | 946,607 | -0.01(-0.06%) |
Aug 25, 2021 | 11.99 | 12.12 | 11.97 | 11.99 | 1,606,619 | -0.01(-0.12%) |
Aug 24, 2021 | 12.12 | 12.13 | 11.99 | 12.00 | 1,104,948 | -0.11(-0.93%) |
Aug 23, 2021 | 12.21 | 12.28 | 12.07 | 12.12 | 873,217 | -0.09(-0.75%) |
Aug 20, 2021 | 12.06 | 12.28 | 11.94 | 12.21 | 705,909 | +0.13(+1.05%) |
Aug 19, 2021 | 12.10 | 12.23 | 11.96 | 12.08 | 840,750 | -0.11(-0.86%) |
Aug 18, 2021 | 12.38 | 12.38 | 12.15 | 12.19 | 953,962 | -0.20(-1.64%) |
Aug 17, 2021 | 12.34 | 12.45 | 12.24 | 12.39 | 629,780 | -0.06(-0.51%) |
Aug 16, 2021 | 12.43 | 12.59 | 12.38 | 12.45 | 864,795 | +0.05(+0.40%) |
Aug 13, 2021 | 12.33 | 12.48 | 12.28 | 12.40 | 572,789 | +0.08(+0.68%) |
Aug 12, 2021 | 12.51 | 12.51 | 12.24 | 12.32 | 651,866 | -0.12(-0.96%) |
Aug 11, 2021 | 12.53 | 12.53 | 12.35 | 12.44 | 872,803 | +0.00(+0.00%) |
Aug 10, 2021 | 12.63 | 12.70 | 12.44 | 12.44 | 962,778 | -0.21(-1.66%) |
Aug 09, 2021 | 12.78 | 12.80 | 12.65 | 12.65 | 669,810 | -0.16(-1.26%) |
Aug 06, 2021 | 12.87 | 12.98 | 12.78 | 12.81 | 710,968 | +0.01(+0.06%) |
Aug 05, 2021 | 12.56 | 12.80 | 12.56 | 12.80 | 598,112 | +0.29(+2.35%) |
Aug 04, 2021 | 12.71 | 12.83 | 12.47 | 12.51 | 931,097 | -0.30(-2.35%) |
Aug 03, 2021 | 12.85 | 12.87 | 12.66 | 12.81 | 943,290 | -0.01(-0.05%) |
Aug 02, 2021 | 12.96 | 13.10 | 12.78 | 12.82 | 728,202 | -0.13(-1.03%) |
Jul 30, 2021 | 13.01 | 13.17 | 12.91 | 12.95 | 697,934 | -0.04(-0.32%) |
Jul 29, 2021 | 13.03 | 13.13 | 12.98 | 12.99 | 631,093 | +0.06(+0.49%) |
Jul 28, 2021 | 13.00 | 13.03 | 12.82 | 12.93 | 569,721 | -0.05(-0.38%) |
Jul 27, 2021 | 13.00 | 13.10 | 12.90 | 12.98 | 663,477 | -0.06(-0.48%) |
Jul 26, 2021 | 13.01 | 13.14 | 12.97 | 13.04 | 686,970 | +0.08(+0.59%) |
Jul 23, 2021 | 12.91 | 12.99 | 12.86 | 12.96 | 389,335 | +0.07(+0.54%) |
Jul 22, 2021 | 13.00 | 13.00 | 12.78 | 12.89 | 807,974 | -0.12(-0.92%) |
Jul 21, 2021 | 12.90 | 13.12 | 12.90 | 13.01 | 1,067,929 | +0.11(+0.81%) |
Jul 20, 2021 | 12.57 | 13.05 | 12.52 | 12.91 | 1,090,511 | +0.41(+3.31%) |
Jul 19, 2021 | 12.73 | 12.73 | 12.41 | 12.49 | 1,201,062 | -0.42(-3.26%) |
Jul 16, 2021 | 13.10 | 13.12 | 12.92 | 12.92 | 644,219 | -0.12(-0.91%) |
Jul 15, 2021 | 12.91 | 13.05 | 12.89 | 13.03 | 732,721 | +0.08(+0.60%) |
Jul 14, 2021 | 13.00 | 13.10 | 12.91 | 12.96 | 815,605 | -0.07(-0.54%) |
Jul 13, 2021 | 13.03 | 13.08 | 12.96 | 13.03 | 921,542 | -0.08(-0.59%) |
Jul 12, 2021 | 12.99 | 13.11 | 12.89 | 13.10 | 688,338 | +0.07(+0.54%) |
Jul 09, 2021 | 12.78 | 13.04 | 12.75 | 13.03 | 1,224,340 | +0.32(+2.54%) |
Jul 08, 2021 | 12.77 | 12.80 | 12.60 | 12.71 | 1,386,863 | -0.18(-1.38%) |
Jul 07, 2021 | 12.86 | 12.93 | 12.79 | 12.89 | 1,082,193 | +0.01(+0.05%) |
Jul 06, 2021 | 12.86 | 12.95 | 12.66 | 12.88 | 1,353,770 | +0.05(+0.37%) |
Jul 02, 2021 | 12.88 | 12.92 | 12.76 | 12.84 | 823,943 | -0.01(-0.05%) |
Jul 01, 2021 | 12.72 | 12.90 | 12.69 | 12.84 | 852,845 | +0.15(+1.19%) |
Jun 30, 2021 | 12.66 | 12.75 | 12.63 | 12.69 | 863,606 | +0.00(+0.00%) |
Jun 29, 2021 | 12.69 | 12.77 | 12.63 | 12.69 | 684,457 | +0.01(+0.11%) |
Jun 28, 2021 | 12.76 | 12.77 | 12.55 | 12.68 | 1,169,898 | -0.04(-0.32%) |
Jun 25, 2021 | 12.57 | 12.85 | 12.57 | 12.72 | 2,314,108 | +0.11(+0.87%) |
Jun 24, 2021 | 12.57 | 12.61 | 12.49 | 12.61 | 768,779 | +0.08(+0.60%) |
Jun 23, 2021 | 12.52 | 12.65 | 12.50 | 12.53 | 860,338 | -0.07(-0.54%) |
Jun 22, 2021 | 12.61 | 12.75 | 12.53 | 12.60 | 987,429 | -0.05(-0.38%) |
Jun 21, 2021 | 12.44 | 12.73 | 12.38 | 12.65 | 1,608,517 | +0.25(+2.05%) |
Jun 18, 2021 | 12.88 | 12.92 | 12.38 | 12.40 | 3,649,879 | -0.64(-4.89%) |
Jun 17, 2021 | 13.54 | 13.56 | 12.99 | 13.03 | 1,902,440 | -0.57(-4.19%) |
Jun 16, 2021 | 13.75 | 13.77 | 13.60 | 13.60 | 1,142,430 | -0.11(-0.80%) |
Jun 15, 2021 | 13.72 | 13.80 | 13.68 | 13.71 | 1,214,271 | +0.01(+0.05%) |
Jun 14, 2021 | 13.61 | 13.72 | 13.56 | 13.71 | 1,751,667 | +0.12(+0.91%) |
Jun 11, 2021 | 13.62 | 13.69 | 13.56 | 13.58 | 840,582 | -0.04(-0.30%) |
Jun 10, 2021 | 13.60 | 13.69 | 13.55 | 13.62 | 966,743 | +0.01(+0.05%) |
Jun 09, 2021 | 13.69 | 13.75 | 13.61 | 13.62 | 1,038,625 | +0.02(+0.15%) |
Jun 08, 2021 | 13.53 | 13.64 | 13.51 | 13.60 | 1,429,154 | +0.08(+0.61%) |
Jun 07, 2021 | 13.71 | 13.76 | 13.49 | 13.51 | 1,125,694 | -0.12(-0.86%) |
Jun 04, 2021 | 13.66 | 13.69 | 13.57 | 13.63 | 533,695 | -0.02(-0.15%) |
Jun 03, 2021 | 13.72 | 13.73 | 13.56 | 13.65 | 527,529 | -0.07(-0.50%) |
Jun 02, 2021 | 13.61 | 13.72 | 13.51 | 13.72 | 710,382 | +0.13(+0.96%) |