Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 14.66 | 14.74 | 14.59 | 14.63 | 142,113 | +0.08(+0.52%) |
Sep 29, 2021 | 14.54 | 14.59 | 14.21 | 14.55 | 135,327 | +0.04(+0.29%) |
Sep 28, 2021 | 14.17 | 14.63 | 14.17 | 14.51 | 159,301 | +0.35(+2.47%) |
Sep 27, 2021 | 13.94 | 14.32 | 13.86 | 14.16 | 185,352 | +0.17(+1.19%) |
Sep 24, 2021 | 13.91 | 14.16 | 13.89 | 13.99 | 121,141 | +0.11(+0.78%) |
Sep 23, 2021 | 13.86 | 14.03 | 13.86 | 13.88 | 301,925 | +0.09(+0.66%) |
Sep 22, 2021 | 13.75 | 14.00 | 13.69 | 13.79 | 161,879 | +0.18(+1.35%) |
Sep 21, 2021 | 13.68 | 13.71 | 13.51 | 13.61 | 79,201 | +0.03(+0.25%) |
Sep 20, 2021 | 13.55 | 13.78 | 13.38 | 13.58 | 171,006 | -0.16(-1.15%) |
Sep 17, 2021 | 13.80 | 14.00 | 13.66 | 13.73 | 325,082 | -0.13(-0.90%) |
Sep 16, 2021 | 13.92 | 13.99 | 13.76 | 13.86 | 88,227 | -0.08(-0.54%) |
Sep 15, 2021 | 13.68 | 13.95 | 13.58 | 13.94 | 130,354 | +0.26(+1.89%) |
Sep 14, 2021 | 13.92 | 13.97 | 13.58 | 13.68 | 166,450 | -0.19(-1.38%) |
Sep 13, 2021 | 13.77 | 13.92 | 13.73 | 13.87 | 104,164 | +0.13(+0.97%) |
Sep 10, 2021 | 13.82 | 13.85 | 13.72 | 13.73 | 96,029 | -0.04(-0.30%) |
Sep 09, 2021 | 13.79 | 14.04 | 13.73 | 13.78 | 126,415 | -0.02(-0.12%) |
Sep 08, 2021 | 13.90 | 13.90 | 13.73 | 13.79 | 109,202 | -0.14(-1.02%) |
Sep 07, 2021 | 13.82 | 14.00 | 13.82 | 13.94 | 147,985 | +0.10(+0.72%) |
Sep 03, 2021 | 14.16 | 14.16 | 13.77 | 13.84 | 166,118 | -0.24(-1.72%) |
Sep 02, 2021 | 14.15 | 14.15 | 13.90 | 14.08 | 141,995 | -0.04(-0.30%) |
Sep 01, 2021 | 14.28 | 14.40 | 14.09 | 14.12 | 144,974 | -0.11(-0.76%) |
Aug 31, 2021 | 14.06 | 14.38 | 14.06 | 14.23 | 230,125 | +0.21(+1.49%) |
Aug 30, 2021 | 14.19 | 14.29 | 14.01 | 14.02 | 172,883 | -0.18(-1.29%) |
Aug 27, 2021 | 13.84 | 14.29 | 13.77 | 14.20 | 210,356 | +0.36(+2.59%) |
Aug 26, 2021 | 13.84 | 14.08 | 13.74 | 13.84 | 175,292 | +0.01(+0.06%) |
Aug 25, 2021 | 13.70 | 14.09 | 13.64 | 13.84 | 243,857 | +0.08(+0.61%) |
Aug 24, 2021 | 13.85 | 13.86 | 13.70 | 13.75 | 90,526 | -0.08(-0.60%) |
Aug 23, 2021 | 13.79 | 13.94 | 13.68 | 13.84 | 147,268 | +0.10(+0.73%) |
Aug 20, 2021 | 13.61 | 13.87 | 13.58 | 13.73 | 149,322 | +0.06(+0.43%) |
Aug 19, 2021 | 13.79 | 13.79 | 13.54 | 13.68 | 82,592 | -0.13(-0.91%) |
Aug 18, 2021 | 13.78 | 14.01 | 13.78 | 13.80 | 97,429 | +0.03(+0.24%) |
Aug 17, 2021 | 13.76 | 13.92 | 13.71 | 13.77 | 86,768 | -0.02(-0.12%) |
Aug 16, 2021 | 14.13 | 14.13 | 13.78 | 13.78 | 97,004 | -0.36(-2.54%) |
Aug 13, 2021 | 13.98 | 14.20 | 13.98 | 14.14 | 61,277 | +0.09(+0.65%) |
Aug 12, 2021 | 14.11 | 14.18 | 14.00 | 14.05 | 109,319 | -0.06(-0.41%) |
Aug 11, 2021 | 13.99 | 14.13 | 13.93 | 14.11 | 76,557 | +0.12(+0.83%) |
Aug 10, 2021 | 14.09 | 14.17 | 13.96 | 13.99 | 118,462 | -0.06(-0.42%) |
Aug 09, 2021 | 14.18 | 14.24 | 13.99 | 14.05 | 152,109 | -0.11(-0.77%) |
Aug 06, 2021 | 14.01 | 14.35 | 14.01 | 14.16 | 166,298 | +0.26(+1.86%) |
Aug 05, 2021 | 13.80 | 13.93 | 13.71 | 13.90 | 191,549 | +0.11(+0.77%) |
Aug 04, 2021 | 13.43 | 13.79 | 13.41 | 13.79 | 175,867 | +0.18(+1.33%) |
Aug 03, 2021 | 13.18 | 13.64 | 13.10 | 13.61 | 103,045 | +0.43(+3.24%) |
Aug 02, 2021 | 13.56 | 13.67 | 13.17 | 13.19 | 82,912 | -0.35(-2.61%) |
Jul 30, 2021 | 13.43 | 13.73 | 13.37 | 13.54 | 99,133 | +0.02(+0.18%) |
Jul 29, 2021 | 13.49 | 13.72 | 13.48 | 13.52 | 298,673 | +0.09(+0.67%) |
Jul 28, 2021 | 13.29 | 13.50 | 13.23 | 13.43 | 89,670 | +0.25(+1.87%) |
Jul 27, 2021 | 12.72 | 13.21 | 12.72 | 13.18 | 99,975 | +0.35(+2.69%) |
Jul 26, 2021 | 12.71 | 12.99 | 12.71 | 12.83 | 70,253 | +0.15(+1.17%) |
Jul 23, 2021 | 12.69 | 12.85 | 12.61 | 12.69 | 60,282 | +0.05(+0.39%) |
Jul 22, 2021 | 12.76 | 12.76 | 12.55 | 12.64 | 57,283 | -0.16(-1.28%) |
Jul 21, 2021 | 12.54 | 12.86 | 12.54 | 12.80 | 68,512 | +0.26(+2.10%) |
Jul 20, 2021 | 12.32 | 12.75 | 12.28 | 12.54 | 105,400 | +0.19(+1.53%) |
Jul 19, 2021 | 12.33 | 12.44 | 12.20 | 12.35 | 187,660 | -0.16(-1.31%) |
Jul 16, 2021 | 12.72 | 12.73 | 12.50 | 12.51 | 91,265 | -0.11(-0.85%) |
Jul 15, 2021 | 12.54 | 12.71 | 12.47 | 12.62 | 101,743 | -0.02(-0.19%) |
Jul 14, 2021 | 12.64 | 12.77 | 12.60 | 12.64 | 67,097 | -0.03(-0.26%) |
Jul 13, 2021 | 12.68 | 12.78 | 12.50 | 12.68 | 97,892 | -0.05(-0.39%) |
Jul 12, 2021 | 12.53 | 12.78 | 12.48 | 12.73 | 86,772 | +0.14(+1.11%) |
Jul 09, 2021 | 12.51 | 12.61 | 12.46 | 12.59 | 60,579 | +0.23(+1.86%) |
Jul 08, 2021 | 12.38 | 12.54 | 12.33 | 12.36 | 112,202 | -0.16(-1.31%) |
Jul 07, 2021 | 12.51 | 12.57 | 12.48 | 12.52 | 101,352 | -0.01(-0.07%) |
Jul 06, 2021 | 12.53 | 12.70 | 12.48 | 12.53 | 102,982 | -0.02(-0.20%) |
Jul 02, 2021 | 12.63 | 12.64 | 12.48 | 12.55 | 110,448 | -0.07(-0.59%) |