Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 13.29 | 13.41 | 13.09 | 13.14 | 346,490 | -0.15(-1.13%) |
Sep 29, 2021 | 13.41 | 13.53 | 13.17 | 13.29 | 293,215 | -0.07(-0.52%) |
Sep 28, 2021 | 13.50 | 13.78 | 13.35 | 13.36 | 334,647 | -0.43(-3.12%) |
Sep 27, 2021 | 13.11 | 13.87 | 13.11 | 13.79 | 736,677 | +0.66(+5.03%) |
Sep 24, 2021 | 13.33 | 13.41 | 13.02 | 13.13 | 528,472 | -0.17(-1.28%) |
Sep 23, 2021 | 13.25 | 13.72 | 13.25 | 13.30 | 767,277 | +0.06(+0.45%) |
Sep 22, 2021 | 12.89 | 13.32 | 12.89 | 13.24 | 544,934 | +0.33(+2.56%) |
Sep 21, 2021 | 13.00 | 13.23 | 12.81 | 12.91 | 834,676 | -0.05(-0.39%) |
Sep 20, 2021 | 13.16 | 13.29 | 12.83 | 12.96 | 631,045 | -0.50(-3.71%) |
Sep 17, 2021 | 13.39 | 13.53 | 13.20 | 13.46 | 348,168 | +0.05(+0.37%) |
Sep 16, 2021 | 13.50 | 13.50 | 13.23 | 13.41 | 286,370 | +0.01(+0.07%) |
Sep 15, 2021 | 13.25 | 13.49 | 13.02 | 13.40 | 366,353 | +0.09(+0.68%) |
Sep 14, 2021 | 13.70 | 13.70 | 13.11 | 13.31 | 550,473 | -0.29(-2.13%) |
Sep 13, 2021 | 12.95 | 13.80 | 12.76 | 13.60 | 1,016,806 | +0.74(+5.75%) |
Sep 10, 2021 | 13.17 | 13.22 | 12.83 | 12.86 | 354,005 | -0.26(-1.98%) |
Sep 09, 2021 | 13.25 | 13.30 | 12.96 | 13.12 | 449,416 | -0.15(-1.13%) |
Sep 08, 2021 | 13.69 | 13.71 | 13.21 | 13.27 | 353,951 | -0.42(-3.07%) |
Sep 07, 2021 | 13.18 | 13.93 | 13.14 | 13.69 | 927,710 | +0.66(+5.07%) |
Sep 03, 2021 | 13.03 | 13.03 | 13.03 | 0 | -0.42(-3.12%) | |
Sep 02, 2021 | 13.27 | 13.63 | 13.20 | 13.45 | 567,456 | +0.18(+1.36%) |
Sep 01, 2021 | 13.15 | 13.28 | 13.06 | 13.27 | 266,584 | +0.13(+0.99%) |
Aug 31, 2021 | 12.83 | 13.35 | 12.83 | 13.14 | 468,357 | +0.19(+1.47%) |
Aug 30, 2021 | 13.11 | 13.11 | 12.80 | 12.95 | 354,229 | -0.25(-1.89%) |
Aug 27, 2021 | 13.11 | 13.32 | 13.11 | 13.20 | 228,544 | +0.09(+0.69%) |
Aug 26, 2021 | 13.10 | 13.34 | 13.01 | 13.11 | 267,598 | -0.04(-0.30%) |
Aug 25, 2021 | 13.37 | 13.49 | 13.09 | 13.15 | 341,302 | -0.18(-1.35%) |
Aug 24, 2021 | 13.00 | 13.39 | 13.00 | 13.33 | 442,876 | +0.37(+2.85%) |
Aug 23, 2021 | 12.60 | 13.01 | 12.50 | 12.96 | 363,666 | +0.52(+4.18%) |
Aug 20, 2021 | 12.33 | 12.48 | 12.06 | 12.44 | 423,934 | -0.01(-0.08%) |
Aug 19, 2021 | 13.00 | 13.00 | 12.38 | 12.45 | 495,590 | -0.68(-5.18%) |
Aug 18, 2021 | 13.15 | 13.36 | 13.05 | 13.13 | 231,550 | -0.02(-0.15%) |
Aug 17, 2021 | 13.55 | 13.55 | 13.04 | 13.15 | 322,450 | -0.59(-4.29%) |
Aug 16, 2021 | 13.45 | 13.97 | 13.15 | 13.74 | 541,547 | +0.37(+2.77%) |
Aug 13, 2021 | 13.26 | 14.16 | 13.20 | 13.37 | 967,873 | +0.31(+2.37%) |
Aug 12, 2021 | 12.44 | 13.25 | 12.23 | 13.06 | 871,102 | +0.80(+6.53%) |
Aug 11, 2021 | 12.30 | 12.42 | 12.06 | 12.26 | 388,813 | -0.04(-0.33%) |
Aug 10, 2021 | 12.46 | 12.65 | 12.17 | 12.30 | 494,696 | -0.13(-1.05%) |
Aug 09, 2021 | 12.26 | 12.52 | 12.00 | 12.43 | 380,004 | +0.07(+0.57%) |
Aug 06, 2021 | 12.65 | 12.67 | 12.26 | 12.36 | 434,991 | -0.19(-1.51%) |
Aug 05, 2021 | 12.13 | 12.60 | 11.92 | 12.55 | 690,466 | +0.42(+3.46%) |
Aug 04, 2021 | 12.30 | 12.45 | 12.01 | 12.13 | 661,095 | -0.18(-1.46%) |
Aug 03, 2021 | 12.78 | 12.78 | 12.19 | 12.31 | 870,430 | -0.61(-4.72%) |
Jul 30, 2021 | 12.92 | 12.92 | 12.92 | 0 | -0.54(-4.01%) | |
Jul 29, 2021 | 13.68 | 13.68 | 13.42 | 13.46 | 210,321 | -0.16(-1.17%) |
Jul 28, 2021 | 13.47 | 13.75 | 13.20 | 13.62 | 343,046 | +0.21(+1.57%) |
Jul 27, 2021 | 13.81 | 13.85 | 13.16 | 13.41 | 410,692 | -0.39(-2.83%) |
Jul 26, 2021 | 13.56 | 13.87 | 13.51 | 13.80 | 249,921 | +0.20(+1.47%) |
Jul 23, 2021 | 13.61 | 13.72 | 13.45 | 13.60 | 213,359 | -0.03(-0.22%) |
Jul 22, 2021 | 13.99 | 13.99 | 13.34 | 13.63 | 417,378 | -0.31(-2.22%) |
Jul 21, 2021 | 13.66 | 14.25 | 13.66 | 13.94 | 515,986 | +0.36(+2.65%) |
Jul 20, 2021 | 13.20 | 13.69 | 13.16 | 13.58 | 686,235 | +0.39(+2.96%) |
Jul 19, 2021 | 13.93 | 13.95 | 13.12 | 13.19 | 1,137,547 | -1.01(-7.11%) |
Jul 16, 2021 | 14.80 | 14.88 | 14.11 | 14.20 | 694,537 | -0.45(-3.07%) |
Jul 15, 2021 | 15.00 | 15.23 | 14.33 | 14.65 | 1,168,473 | -0.44(-2.92%) |
Jul 14, 2021 | 15.51 | 15.51 | 15.05 | 15.09 | 690,705 | -0.38(-2.46%) |
Jul 13, 2021 | 15.92 | 16.09 | 15.34 | 15.47 | 694,983 | -0.44(-2.77%) |
Jul 12, 2021 | 16.06 | 16.39 | 15.62 | 15.91 | 1,063,729 | +0.05(+0.32%) |
Jul 09, 2021 | 15.12 | 15.99 | 15.11 | 15.86 | 974,708 | +0.74(+4.89%) |
Jul 08, 2021 | 15.10 | 15.23 | 14.73 | 15.12 | 646,217 | -0.31(-2.01%) |
Jul 07, 2021 | 15.54 | 15.62 | 15.14 | 15.43 | 462,205 | -0.18(-1.15%) |
Jul 06, 2021 | 16.04 | 16.09 | 15.34 | 15.61 | 977,429 | -0.42(-2.62%) |
Jul 05, 2021 | 15.17 | 16.24 | 15.17 | 16.03 | 863,798 | +0.82(+5.39%) |