Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 12.29 | 12.34 | 12.22 | 12.25 | 98,124 | -0.22(-1.76%) |
Sep 29, 2021 | 12.79 | 12.79 | 12.43 | 12.47 | 69,119 | -0.21(-1.66%) |
Sep 28, 2021 | 12.68 | 12.70 | 12.60 | 12.68 | 387,044 | -0.04(-0.31%) |
Sep 27, 2021 | 12.81 | 12.82 | 12.68 | 12.72 | 36,974 | -0.10(-0.82%) |
Sep 24, 2021 | 12.92 | 12.92 | 12.76 | 12.82 | 18,318 | -0.11(-0.85%) |
Sep 23, 2021 | 12.88 | 13.01 | 12.88 | 12.94 | 46,051 | +0.10(+0.78%) |
Sep 22, 2021 | 12.79 | 12.95 | 12.79 | 12.84 | 27,992 | -0.01(-0.12%) |
Sep 21, 2021 | 12.92 | 12.92 | 12.82 | 12.85 | 61,216 | +0.19(+1.50%) |
Sep 20, 2021 | 12.62 | 12.74 | 12.57 | 12.66 | 43,779 | -0.12(-0.94%) |
Sep 17, 2021 | 12.87 | 12.87 | 12.72 | 12.78 | 44,813 | -0.17(-1.31%) |
Sep 16, 2021 | 12.87 | 12.99 | 12.87 | 12.95 | 20,963 | -0.16(-1.22%) |
Sep 15, 2021 | 13.17 | 13.19 | 13.05 | 13.11 | 12,286 | -0.17(-1.28%) |
Sep 14, 2021 | 13.20 | 13.32 | 13.20 | 13.28 | 24,825 | +0.13(+0.99%) |
Sep 13, 2021 | 13.08 | 13.21 | 13.08 | 13.15 | 56,875 | +0.14(+1.05%) |
Sep 10, 2021 | 13.20 | 13.20 | 13.00 | 13.01 | 36,116 | -0.18(-1.33%) |
Sep 09, 2021 | 13.26 | 13.27 | 13.15 | 13.19 | 21,651 | +0.00(+0.00%) |
Sep 08, 2021 | 13.08 | 13.20 | 12.96 | 13.19 | 40,358 | +0.10(+0.76%) |
Sep 07, 2021 | 13.08 | 13.12 | 12.98 | 13.09 | 19,498 | -0.18(-1.36%) |
Sep 03, 2021 | 13.20 | 13.38 | 13.15 | 13.27 | 14,855 | -0.06(-0.45%) |
Sep 02, 2021 | 13.30 | 13.39 | 13.24 | 13.33 | 204,626 | -0.06(-0.45%) |
Sep 01, 2021 | 13.50 | 13.50 | 13.29 | 13.39 | 92,920 | +0.16(+1.17%) |
Aug 31, 2021 | 13.26 | 13.31 | 13.21 | 13.23 | 54,145 | +0.04(+0.34%) |
Aug 30, 2021 | 13.03 | 13.37 | 13.03 | 13.19 | 62,111 | +0.09(+0.73%) |
Aug 27, 2021 | 13.04 | 13.13 | 13.04 | 13.10 | 12,925 | +0.04(+0.27%) |
Aug 26, 2021 | 13.06 | 13.11 | 13.00 | 13.06 | 19,956 | -0.10(-0.80%) |
Aug 25, 2021 | 13.11 | 13.18 | 13.11 | 13.16 | 23,965 | -0.04(-0.27%) |
Aug 24, 2021 | 13.04 | 13.21 | 13.04 | 13.20 | 18,477 | -0.24(-1.79%) |
Aug 23, 2021 | 13.38 | 13.45 | 13.35 | 13.44 | 16,418 | +0.18(+1.40%) |
Aug 20, 2021 | 13.13 | 13.28 | 13.13 | 13.26 | 21,413 | +0.09(+0.65%) |
Aug 19, 2021 | 13.10 | 13.23 | 13.09 | 13.17 | 96,764 | +0.01(+0.08%) |
Aug 18, 2021 | 13.20 | 13.20 | 13.10 | 13.16 | 43,626 | +0.21(+1.58%) |
Aug 17, 2021 | 12.97 | 13.00 | 12.95 | 12.96 | 32,948 | +0.04(+0.35%) |
Aug 16, 2021 | 12.84 | 12.94 | 12.84 | 12.91 | 18,443 | +0.14(+1.10%) |
Aug 13, 2021 | 12.71 | 12.79 | 12.71 | 12.77 | 46,775 | +0.15(+1.19%) |
Aug 12, 2021 | 12.69 | 12.69 | 12.60 | 12.62 | 44,179 | +0.04(+0.32%) |
Aug 11, 2021 | 12.55 | 12.60 | 12.52 | 12.58 | 24,347 | +0.05(+0.40%) |
Aug 10, 2021 | 12.59 | 12.59 | 12.48 | 12.53 | 62,548 | +0.12(+0.93%) |
Aug 09, 2021 | 12.50 | 12.50 | 12.34 | 12.41 | 17,420 | +0.09(+0.77%) |
Aug 06, 2021 | 12.37 | 12.37 | 12.28 | 12.32 | 26,369 | -0.13(-1.04%) |
Aug 05, 2021 | 12.42 | 12.54 | 12.38 | 12.45 | 14,018 | +0.08(+0.69%) |
Aug 04, 2021 | 12.44 | 12.49 | 12.34 | 12.37 | 53,690 | -0.14(-1.16%) |
Aug 03, 2021 | 12.39 | 12.51 | 12.39 | 12.51 | 272,969 | +0.12(+1.01%) |
Aug 02, 2021 | 12.40 | 12.46 | 12.35 | 12.38 | 37,528 | +0.07(+0.61%) |
Jul 30, 2021 | 12.39 | 12.39 | 12.20 | 12.31 | 41,443 | -0.12(-0.97%) |
Jul 29, 2021 | 12.41 | 12.47 | 12.39 | 12.43 | 19,513 | +0.11(+0.89%) |
Jul 28, 2021 | 12.26 | 12.44 | 12.26 | 12.32 | 33,771 | +0.06(+0.49%) |
Jul 27, 2021 | 12.21 | 12.32 | 12.12 | 12.26 | 35,951 | +0.06(+0.49%) |
Jul 26, 2021 | 12.21 | 12.44 | 12.16 | 12.20 | 74,426 | -0.01(-0.08%) |
Jul 23, 2021 | 12.21 | 12.26 | 12.15 | 12.21 | 301,332 | +0.16(+1.33%) |
Jul 22, 2021 | 12.07 | 12.15 | 12.05 | 12.05 | 113,493 | -0.13(-1.07%) |
Jul 21, 2021 | 12.12 | 12.23 | 12.12 | 12.18 | 41,052 | +0.17(+1.42%) |
Jul 20, 2021 | 12.00 | 12.04 | 11.97 | 12.01 | 54,952 | +0.08(+0.67%) |
Jul 19, 2021 | 12.08 | 12.13 | 11.90 | 11.93 | 139,438 | -0.35(-2.85%) |
Jul 16, 2021 | 12.24 | 12.36 | 12.24 | 12.28 | 27,314 | +0.11(+0.90%) |
Jul 15, 2021 | 12.23 | 12.25 | 12.14 | 12.17 | 68,958 | +0.07(+0.58%) |
Jul 14, 2021 | 11.99 | 12.11 | 11.95 | 12.10 | 18,440 | +0.09(+0.75%) |
Jul 13, 2021 | 12.00 | 12.04 | 11.99 | 12.01 | 36,387 | -0.10(-0.83%) |
Jul 12, 2021 | 11.99 | 12.14 | 11.99 | 12.11 | 25,195 | +0.05(+0.41%) |
Jul 09, 2021 | 11.88 | 12.06 | 11.88 | 12.06 | 92,269 | +0.10(+0.84%) |
Jul 08, 2021 | 11.88 | 12.02 | 11.85 | 11.96 | 71,452 | -0.09(-0.75%) |
Jul 07, 2021 | 12.04 | 12.15 | 12.01 | 12.05 | 61,026 | +0.17(+1.43%) |
Jul 06, 2021 | 11.87 | 12.04 | 11.75 | 11.88 | 42,316 | +0.13(+1.11%) |
Jul 02, 2021 | 11.62 | 12.00 | 11.62 | 11.75 | 24,731 | +0.04(+0.38%) |