Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 13.24 | 13.25 | 13.08 | 13.09 | 51,716 | -0.10(-0.73%) |
Sep 29, 2021 | 13.15 | 13.26 | 13.09 | 13.19 | 47,798 | +0.10(+0.74%) |
Sep 28, 2021 | 13.13 | 13.18 | 13.02 | 13.09 | 48,094 | -0.17(-1.27%) |
Sep 27, 2021 | 13.46 | 13.55 | 13.26 | 13.26 | 42,645 | -0.23(-1.73%) |
Sep 24, 2021 | 13.58 | 13.58 | 13.45 | 13.49 | 45,342 | -0.06(-0.41%) |
Sep 23, 2021 | 13.74 | 13.80 | 13.55 | 13.55 | 52,723 | -0.18(-1.29%) |
Sep 22, 2021 | 13.68 | 13.72 | 13.58 | 13.72 | 34,448 | +0.15(+1.13%) |
Sep 21, 2021 | 13.56 | 13.64 | 13.51 | 13.57 | 70,206 | +0.05(+0.36%) |
Sep 20, 2021 | 13.48 | 13.75 | 13.42 | 13.52 | 59,665 | -0.10(-0.71%) |
Sep 17, 2021 | 13.75 | 13.92 | 13.60 | 13.62 | 49,264 | -0.12(-0.88%) |
Sep 16, 2021 | 14.03 | 14.04 | 13.67 | 13.74 | 56,024 | -0.24(-1.73%) |
Sep 15, 2021 | 13.87 | 14.39 | 13.83 | 13.98 | 42,569 | +0.07(+0.52%) |
Sep 14, 2021 | 13.97 | 14.02 | 13.68 | 13.91 | 66,691 | -0.06(-0.40%) |
Sep 13, 2021 | 14.01 | 14.05 | 13.93 | 13.97 | 64,178 | +0.02(+0.11%) |
Sep 10, 2021 | 14.05 | 14.10 | 13.86 | 13.95 | 55,343 | -0.22(-1.53%) |
Sep 09, 2021 | 14.42 | 14.42 | 14.01 | 14.17 | 155,448 | +0.32(+2.31%) |
Sep 08, 2021 | 13.65 | 13.85 | 13.57 | 13.85 | 68,846 | +0.24(+1.76%) |
Sep 07, 2021 | 13.73 | 13.73 | 13.55 | 13.61 | 32,339 | -0.15(-1.10%) |
Sep 03, 2021 | 13.68 | 13.76 | 13.53 | 13.76 | 43,371 | +0.13(+0.94%) |
Sep 02, 2021 | 13.69 | 13.69 | 13.54 | 13.63 | 48,618 | +0.02(+0.18%) |
Sep 01, 2021 | 13.42 | 13.61 | 13.36 | 13.61 | 65,061 | +0.26(+1.98%) |
Aug 31, 2021 | 13.24 | 13.35 | 13.16 | 13.34 | 43,140 | +0.16(+1.21%) |
Aug 30, 2021 | 12.99 | 13.25 | 12.97 | 13.18 | 65,068 | +0.22(+1.67%) |
Aug 27, 2021 | 12.88 | 13.00 | 12.83 | 12.96 | 62,189 | +0.14(+1.12%) |
Aug 26, 2021 | 12.81 | 12.86 | 12.81 | 12.82 | 43,582 | +0.02(+0.12%) |
Aug 25, 2021 | 12.80 | 12.88 | 12.79 | 12.80 | 55,351 | +0.00(+0.00%) |
Aug 24, 2021 | 12.85 | 12.89 | 12.80 | 12.80 | 65,569 | -0.07(-0.56%) |
Aug 23, 2021 | 12.93 | 12.95 | 12.80 | 12.88 | 47,138 | -0.06(-0.43%) |
Aug 20, 2021 | 12.97 | 12.99 | 12.90 | 12.93 | 40,708 | +0.01(+0.06%) |
Aug 19, 2021 | 12.80 | 12.97 | 12.75 | 12.92 | 102,996 | +0.04(+0.31%) |
Aug 18, 2021 | 13.21 | 13.26 | 12.83 | 12.88 | 51,080 | -0.22(-1.71%) |
Aug 17, 2021 | 12.95 | 13.16 | 12.89 | 13.11 | 51,424 | +0.17(+1.30%) |
Aug 16, 2021 | 13.01 | 13.04 | 12.88 | 12.94 | 70,213 | -0.06(-0.43%) |
Aug 13, 2021 | 12.98 | 13.04 | 12.92 | 13.00 | 57,988 | +0.03(+0.25%) |
Aug 12, 2021 | 12.96 | 13.04 | 12.92 | 12.96 | 51,225 | -0.03(-0.25%) |
Aug 11, 2021 | 12.77 | 13.00 | 12.77 | 13.00 | 86,095 | +0.25(+1.94%) |
Aug 10, 2021 | 12.70 | 12.75 | 12.63 | 12.75 | 78,842 | +0.10(+0.82%) |
Aug 09, 2021 | 12.75 | 12.77 | 12.63 | 12.65 | 55,772 | -0.10(-0.75%) |
Aug 06, 2021 | 12.78 | 12.81 | 12.74 | 12.74 | 42,566 | +0.00(+0.00%) |
Aug 05, 2021 | 12.81 | 12.88 | 12.72 | 12.74 | 56,804 | -0.08(-0.62%) |
Aug 04, 2021 | 12.82 | 12.89 | 12.81 | 12.82 | 56,949 | +0.00(+0.00%) |
Aug 03, 2021 | 12.77 | 12.87 | 12.74 | 12.82 | 55,212 | +0.06(+0.50%) |
Aug 02, 2021 | 12.79 | 12.85 | 12.76 | 12.76 | 101,603 | -0.02(-0.19%) |
Jul 30, 2021 | 12.69 | 12.94 | 12.65 | 12.78 | 77,056 | +0.14(+1.07%) |
Jul 29, 2021 | 12.61 | 12.74 | 12.60 | 12.65 | 39,287 | +0.06(+0.44%) |
Jul 28, 2021 | 12.81 | 12.81 | 12.56 | 12.59 | 76,704 | -0.08(-0.63%) |
Jul 27, 2021 | 12.66 | 12.81 | 12.65 | 12.67 | 57,662 | +0.02(+0.19%) |
Jul 26, 2021 | 12.74 | 12.80 | 12.61 | 12.65 | 59,986 | -0.10(-0.75%) |
Jul 23, 2021 | 12.74 | 12.89 | 12.70 | 12.74 | 67,597 | +0.01(+0.06%) |
Jul 22, 2021 | 12.81 | 12.83 | 12.63 | 12.73 | 57,244 | -0.07(-0.56%) |
Jul 21, 2021 | 12.93 | 13.02 | 12.79 | 12.81 | 121,089 | -0.10(-0.80%) |
Jul 20, 2021 | 12.82 | 13.01 | 12.81 | 12.91 | 139,212 | +0.02(+0.19%) |
Jul 19, 2021 | 13.20 | 13.28 | 12.79 | 12.89 | 127,452 | -0.41(-3.06%) |
Jul 16, 2021 | 13.47 | 13.47 | 13.25 | 13.29 | 33,594 | -0.14(-1.01%) |
Jul 15, 2021 | 13.67 | 13.67 | 13.40 | 13.43 | 48,540 | -0.21(-1.58%) |
Jul 14, 2021 | 13.54 | 13.87 | 13.01 | 13.64 | 94,261 | +0.30(+2.27%) |
Jul 13, 2021 | 13.54 | 13.54 | 13.12 | 13.34 | 73,848 | -0.10(-0.77%) |
Jul 12, 2021 | 13.30 | 13.47 | 13.28 | 13.44 | 86,337 | +0.23(+1.74%) |
Jul 09, 2021 | 13.08 | 13.24 | 13.04 | 13.21 | 64,577 | +0.19(+1.46%) |
Jul 08, 2021 | 12.90 | 13.02 | 12.83 | 13.02 | 37,238 | +0.04(+0.31%) |
Jul 07, 2021 | 13.00 | 13.04 | 12.90 | 12.98 | 65,763 | -0.01(-0.06%) |
Jul 06, 2021 | 12.97 | 13.03 | 12.91 | 12.99 | 32,583 | +0.01(+0.06%) |
Jul 02, 2021 | 13.04 | 13.05 | 12.89 | 12.98 | 51,959 | +0.02(+0.18%) |