Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 13.15 | 13.32 | 13.08 | 13.20 | 2,576,180 | +0.06(+0.49%) |
Aug 30, 2021 | 13.25 | 13.27 | 13.10 | 13.14 | 1,888,209 | -0.11(-0.82%) |
Aug 27, 2021 | 12.99 | 13.29 | 12.94 | 13.24 | 1,892,687 | +0.27(+2.12%) |
Aug 26, 2021 | 13.14 | 13.18 | 12.94 | 12.97 | 1,382,581 | -0.14(-1.10%) |
Aug 25, 2021 | 13.06 | 13.21 | 12.99 | 13.11 | 1,488,662 | +0.06(+0.44%) |
Aug 24, 2021 | 13.01 | 13.14 | 12.96 | 13.06 | 1,990,454 | +0.12(+0.89%) |
Aug 23, 2021 | 13.00 | 13.01 | 12.86 | 12.94 | 1,846,676 | +0.09(+0.67%) |
Aug 20, 2021 | 12.50 | 12.86 | 12.39 | 12.85 | 1,940,229 | +0.31(+2.48%) |
Aug 19, 2021 | 12.75 | 12.83 | 12.45 | 12.54 | 2,353,168 | -0.32(-2.53%) |
Aug 18, 2021 | 12.89 | 13.04 | 12.76 | 12.87 | 1,546,186 | -0.07(-0.56%) |
Aug 17, 2021 | 13.07 | 13.07 | 12.75 | 12.94 | 2,296,589 | -0.23(-1.75%) |
Aug 16, 2021 | 13.24 | 13.24 | 13.01 | 13.17 | 2,007,048 | -0.14(-1.03%) |
Aug 13, 2021 | 13.30 | 13.35 | 13.11 | 13.31 | 1,526,403 | +0.05(+0.38%) |
Aug 12, 2021 | 13.29 | 13.30 | 13.02 | 13.26 | 2,851,144 | +0.01(+0.05%) |
Aug 11, 2021 | 13.17 | 13.29 | 13.02 | 13.25 | 4,094,118 | +0.13(+0.97%) |
Aug 10, 2021 | 12.99 | 13.13 | 12.86 | 13.12 | 3,718,421 | +0.21(+1.65%) |
Aug 09, 2021 | 12.95 | 13.04 | 12.83 | 12.91 | 1,635,307 | -0.10(-0.76%) |
Aug 06, 2021 | 13.09 | 13.13 | 12.92 | 13.01 | 1,382,781 | +0.02(+0.16%) |
Aug 05, 2021 | 12.82 | 13.03 | 12.82 | 12.99 | 1,926,382 | +0.21(+1.61%) |
Aug 04, 2021 | 12.64 | 12.84 | 12.53 | 12.78 | 1,699,198 | +0.12(+0.95%) |
Aug 03, 2021 | 12.92 | 12.92 | 12.54 | 12.66 | 2,105,773 | -0.18(-1.43%) |
Aug 02, 2021 | 13.00 | 13.17 | 12.82 | 12.85 | 1,961,277 | -0.11(-0.82%) |
Jul 30, 2021 | 12.95 | 13.10 | 12.82 | 12.95 | 2,000,001 | +0.11(+0.88%) |
Jul 29, 2021 | 12.90 | 13.06 | 12.84 | 12.84 | 2,537,087 | +0.06(+0.50%) |
Jul 28, 2021 | 12.74 | 12.89 | 12.61 | 12.78 | 1,701,282 | +0.06(+0.50%) |
Jul 27, 2021 | 12.65 | 12.73 | 12.49 | 12.71 | 1,179,729 | -0.02(-0.17%) |
Jul 26, 2021 | 12.60 | 12.79 | 12.55 | 12.73 | 1,415,378 | +0.19(+1.53%) |
Jul 23, 2021 | 12.56 | 12.62 | 12.43 | 12.54 | 1,033,062 | +0.09(+0.68%) |
Jul 22, 2021 | 12.63 | 12.68 | 12.42 | 12.46 | 1,309,814 | -0.19(-1.51%) |
Jul 21, 2021 | 12.71 | 12.81 | 12.62 | 12.65 | 1,457,659 | +0.06(+0.51%) |
Jul 20, 2021 | 12.26 | 12.70 | 12.20 | 12.59 | 3,090,530 | +0.33(+2.72%) |
Jul 19, 2021 | 12.29 | 12.39 | 11.92 | 12.25 | 3,621,787 | -0.30(-2.43%) |
Jul 16, 2021 | 12.66 | 12.78 | 12.50 | 12.56 | 1,426,838 | +0.00(+0.00%) |
Jul 15, 2021 | 12.49 | 12.67 | 12.39 | 12.56 | 1,848,103 | +0.01(+0.06%) |
Jul 14, 2021 | 12.80 | 12.93 | 12.52 | 12.55 | 1,757,575 | -0.20(-1.56%) |
Jul 13, 2021 | 12.92 | 12.92 | 12.66 | 12.75 | 1,437,959 | -0.21(-1.59%) |
Jul 12, 2021 | 12.84 | 13.00 | 12.75 | 12.95 | 1,738,486 | +0.12(+0.94%) |
Jul 09, 2021 | 12.51 | 12.84 | 12.42 | 12.83 | 2,097,556 | +0.47(+3.78%) |
Jul 08, 2021 | 12.35 | 12.55 | 12.10 | 12.37 | 2,016,569 | -0.12(-0.97%) |
Jul 07, 2021 | 12.49 | 12.56 | 12.31 | 12.49 | 1,504,174 | -0.07(-0.56%) |
Jul 06, 2021 | 12.68 | 12.69 | 12.30 | 12.56 | 2,213,511 | -0.04(-0.28%) |
Jul 02, 2021 | 12.83 | 12.83 | 12.52 | 12.59 | 1,665,896 | -0.22(-1.71%) |
Jul 01, 2021 | 12.66 | 12.88 | 12.62 | 12.81 | 1,369,745 | +0.18(+1.46%) |
Jun 30, 2021 | 12.77 | 12.81 | 12.62 | 12.63 | 1,805,784 | -0.18(-1.38%) |
Jun 29, 2021 | 12.86 | 12.94 | 12.76 | 12.81 | 2,023,901 | -0.03(-0.22%) |
Jun 28, 2021 | 13.03 | 13.04 | 12.67 | 12.83 | 1,907,682 | -0.20(-1.52%) |
Jun 25, 2021 | 13.16 | 13.21 | 12.98 | 13.03 | 6,373,571 | -0.11(-0.81%) |
Jun 24, 2021 | 13.10 | 13.18 | 13.00 | 13.14 | 1,530,938 | +0.13(+0.98%) |
Jun 23, 2021 | 12.84 | 13.09 | 12.81 | 13.01 | 1,886,306 | +0.16(+1.21%) |
Jun 22, 2021 | 12.77 | 12.90 | 12.66 | 12.86 | 1,897,924 | +0.13(+1.00%) |
Jun 21, 2021 | 12.40 | 12.80 | 12.39 | 12.73 | 3,763,153 | +0.40(+3.22%) |
Jun 18, 2021 | 12.71 | 12.76 | 12.27 | 12.33 | 5,383,895 | -0.54(-4.19%) |
Jun 17, 2021 | 12.95 | 13.04 | 12.66 | 12.87 | 2,571,205 | -0.07(-0.55%) |
Jun 16, 2021 | 13.09 | 13.17 | 12.79 | 12.94 | 4,315,219 | -0.16(-1.19%) |
Jun 15, 2021 | 13.20 | 13.29 | 12.90 | 13.10 | 7,784,463 | -0.67(-4.89%) |
Jun 14, 2021 | 13.61 | 13.80 | 13.61 | 13.77 | 1,663,988 | +0.23(+1.73%) |
Jun 11, 2021 | 13.50 | 13.54 | 13.27 | 13.54 | 1,600,481 | +0.00(+0.00%) |
Jun 10, 2021 | 13.73 | 13.76 | 13.51 | 13.54 | 1,550,616 | -0.09(-0.62%) |
Jun 09, 2021 | 13.66 | 13.81 | 13.58 | 13.62 | 2,284,698 | +0.03(+0.21%) |
Jun 08, 2021 | 13.50 | 13.63 | 13.48 | 13.59 | 2,296,554 | +0.11(+0.84%) |
Jun 07, 2021 | 13.20 | 13.50 | 13.18 | 13.48 | 2,412,530 | +0.33(+2.48%) |
Jun 04, 2021 | 13.07 | 13.22 | 12.95 | 13.15 | 1,210,696 | +0.10(+0.76%) |
Jun 03, 2021 | 13.04 | 13.15 | 12.97 | 13.05 | 1,188,087 | +0.01(+0.11%) |
Jun 02, 2021 | 13.25 | 13.35 | 13.02 | 13.04 | 2,456,583 | -0.16(-1.23%) |