Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 13.45 | 13.62 | 13.38 | 13.41 | 2,203,176 | +0.04(+0.32%) |
Sep 29, 2021 | 13.25 | 13.38 | 13.18 | 13.36 | 1,129,140 | +0.09(+0.71%) |
Sep 28, 2021 | 13.44 | 13.46 | 13.25 | 13.27 | 1,065,635 | -0.16(-1.18%) |
Sep 27, 2021 | 13.33 | 13.55 | 13.33 | 13.43 | 1,648,082 | +0.14(+1.03%) |
Sep 24, 2021 | 13.25 | 13.33 | 13.20 | 13.29 | 940,701 | +0.01(+0.05%) |
Sep 23, 2021 | 13.20 | 13.35 | 13.20 | 13.28 | 1,390,780 | +0.09(+0.71%) |
Sep 22, 2021 | 12.99 | 13.27 | 12.95 | 13.19 | 1,624,134 | +0.28(+2.19%) |
Sep 21, 2021 | 13.05 | 13.10 | 12.90 | 12.91 | 1,771,184 | -0.09(-0.72%) |
Sep 20, 2021 | 12.91 | 13.06 | 12.81 | 13.00 | 2,108,714 | -0.08(-0.61%) |
Sep 17, 2021 | 13.19 | 13.25 | 13.07 | 13.08 | 3,854,206 | -0.04(-0.33%) |
Sep 16, 2021 | 13.15 | 13.26 | 13.06 | 13.12 | 3,200,794 | -0.02(-0.17%) |
Sep 15, 2021 | 13.00 | 13.17 | 12.94 | 13.15 | 1,250,853 | +0.16(+1.23%) |
Sep 14, 2021 | 13.17 | 13.22 | 12.94 | 12.99 | 1,271,283 | -0.12(-0.94%) |
Sep 13, 2021 | 13.02 | 13.14 | 12.88 | 13.11 | 1,611,754 | +0.10(+0.78%) |
Sep 10, 2021 | 13.23 | 13.23 | 13.01 | 13.01 | 1,111,901 | -0.18(-1.37%) |
Sep 09, 2021 | 13.03 | 13.32 | 13.00 | 13.19 | 1,458,541 | +0.11(+0.83%) |
Sep 08, 2021 | 13.12 | 13.17 | 12.99 | 13.08 | 1,170,639 | -0.07(-0.55%) |
Sep 07, 2021 | 13.24 | 13.32 | 13.13 | 13.15 | 1,269,912 | -0.08(-0.60%) |
Sep 03, 2021 | 13.28 | 13.29 | 13.15 | 13.23 | 990,437 | -0.07(-0.49%) |
Sep 02, 2021 | 13.28 | 13.37 | 13.21 | 13.30 | 1,027,872 | +0.05(+0.38%) |
Sep 01, 2021 | 13.25 | 13.37 | 13.10 | 13.25 | 1,503,780 | +0.02(+0.16%) |
Aug 31, 2021 | 13.17 | 13.35 | 13.10 | 13.23 | 2,571,482 | +0.07(+0.49%) |
Aug 30, 2021 | 13.28 | 13.29 | 13.12 | 13.16 | 1,884,766 | -0.11(-0.82%) |
Aug 27, 2021 | 13.02 | 13.32 | 12.96 | 13.27 | 1,889,236 | +0.27(+2.12%) |
Aug 26, 2021 | 13.17 | 13.20 | 12.96 | 12.99 | 1,380,060 | -0.14(-1.10%) |
Aug 25, 2021 | 13.09 | 13.23 | 13.02 | 13.14 | 1,485,947 | +0.06(+0.44%) |
Aug 24, 2021 | 13.03 | 13.16 | 12.98 | 13.08 | 1,986,824 | +0.12(+0.89%) |
Aug 23, 2021 | 13.02 | 13.03 | 12.89 | 12.96 | 1,843,309 | +0.09(+0.67%) |
Aug 20, 2021 | 12.52 | 12.89 | 12.42 | 12.88 | 1,936,691 | +0.31(+2.48%) |
Aug 19, 2021 | 12.77 | 12.85 | 12.47 | 12.57 | 2,348,877 | -0.33(-2.53%) |
Aug 18, 2021 | 12.91 | 13.07 | 12.78 | 12.89 | 1,543,366 | -0.07(-0.56%) |
Aug 17, 2021 | 13.10 | 13.10 | 12.77 | 12.96 | 2,292,401 | -0.23(-1.75%) |
Aug 16, 2021 | 13.26 | 13.26 | 13.03 | 13.20 | 2,003,389 | -0.14(-1.03%) |
Aug 13, 2021 | 13.32 | 13.37 | 13.13 | 13.33 | 1,523,620 | +0.05(+0.38%) |
Aug 12, 2021 | 13.32 | 13.33 | 13.04 | 13.28 | 2,845,945 | +0.01(+0.05%) |
Aug 11, 2021 | 13.19 | 13.31 | 13.04 | 13.28 | 4,086,652 | +0.13(+0.97%) |
Aug 10, 2021 | 13.01 | 13.16 | 12.88 | 13.15 | 3,711,640 | +0.21(+1.65%) |
Aug 09, 2021 | 12.98 | 13.06 | 12.86 | 12.94 | 1,632,325 | -0.10(-0.76%) |
Aug 06, 2021 | 13.11 | 13.16 | 12.94 | 13.03 | 1,380,260 | +0.02(+0.16%) |
Aug 05, 2021 | 12.84 | 13.05 | 12.84 | 13.01 | 1,922,869 | +0.21(+1.61%) |
Aug 04, 2021 | 12.66 | 12.86 | 12.55 | 12.81 | 1,696,100 | +0.12(+0.95%) |
Aug 03, 2021 | 12.94 | 12.94 | 12.56 | 12.69 | 2,101,933 | -0.18(-1.43%) |
Aug 02, 2021 | 13.03 | 13.20 | 12.84 | 12.87 | 1,957,701 | -0.11(-0.82%) |
Jul 30, 2021 | 12.97 | 13.12 | 12.84 | 12.98 | 1,996,354 | +0.11(+0.88%) |
Jul 29, 2021 | 12.93 | 13.09 | 12.86 | 12.86 | 2,532,460 | +0.06(+0.50%) |
Jul 28, 2021 | 12.77 | 12.91 | 12.64 | 12.80 | 1,698,180 | +0.06(+0.50%) |
Jul 27, 2021 | 12.67 | 12.75 | 12.51 | 12.74 | 1,177,578 | -0.02(-0.17%) |
Jul 26, 2021 | 12.62 | 12.81 | 12.57 | 12.76 | 1,412,797 | +0.19(+1.53%) |
Jul 23, 2021 | 12.58 | 12.65 | 12.45 | 12.57 | 1,031,178 | +0.09(+0.68%) |
Jul 22, 2021 | 12.65 | 12.71 | 12.45 | 12.48 | 1,307,425 | -0.19(-1.51%) |
Jul 21, 2021 | 12.73 | 12.84 | 12.64 | 12.67 | 1,455,001 | +0.06(+0.51%) |
Jul 20, 2021 | 12.28 | 12.72 | 12.22 | 12.61 | 3,084,894 | +0.33(+2.72%) |
Jul 19, 2021 | 12.31 | 12.41 | 11.94 | 12.28 | 3,615,183 | -0.31(-2.43%) |
Jul 16, 2021 | 12.69 | 12.81 | 12.52 | 12.58 | 1,424,236 | +0.00(+0.00%) |
Jul 15, 2021 | 12.51 | 12.69 | 12.42 | 12.58 | 1,844,733 | +0.01(+0.06%) |
Jul 14, 2021 | 12.82 | 12.95 | 12.55 | 12.57 | 1,754,369 | -0.20(-1.56%) |
Jul 13, 2021 | 12.94 | 12.94 | 12.68 | 12.77 | 1,435,336 | -0.21(-1.59%) |
Jul 12, 2021 | 12.86 | 13.03 | 12.77 | 12.98 | 1,735,316 | +0.12(+0.94%) |
Jul 09, 2021 | 12.53 | 12.86 | 12.45 | 12.86 | 2,093,731 | +0.47(+3.78%) |
Jul 08, 2021 | 12.37 | 12.57 | 12.12 | 12.39 | 2,012,892 | -0.12(-0.96%) |
Jul 07, 2021 | 12.52 | 12.58 | 12.34 | 12.51 | 1,501,431 | -0.07(-0.56%) |
Jul 06, 2021 | 12.70 | 12.71 | 12.32 | 12.58 | 2,209,475 | -0.04(-0.28%) |
Jul 02, 2021 | 12.85 | 12.86 | 12.55 | 12.62 | 1,662,858 | -0.22(-1.71%) |