Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 13.74 | 13.76 | 13.56 | 13.56 | 36,636 | -0.11(-0.80%) |
Sep 29, 2021 | 13.77 | 13.77 | 13.61 | 13.67 | 55,265 | -0.02(-0.15%) |
Sep 28, 2021 | 13.81 | 13.82 | 13.55 | 13.69 | 64,741 | -0.06(-0.44%) |
Sep 27, 2021 | 13.62 | 13.84 | 13.62 | 13.75 | 75,666 | +0.20(+1.48%) |
Sep 24, 2021 | 13.64 | 13.68 | 13.55 | 13.55 | 39,246 | -0.11(-0.81%) |
Sep 23, 2021 | 13.47 | 13.75 | 13.47 | 13.66 | 73,754 | +0.21(+1.56%) |
Sep 22, 2021 | 13.35 | 13.60 | 13.31 | 13.45 | 63,108 | +0.15(+1.13%) |
Sep 21, 2021 | 13.24 | 13.36 | 13.24 | 13.30 | 39,483 | +0.08(+0.61%) |
Sep 20, 2021 | 13.18 | 13.30 | 12.83 | 13.22 | 85,995 | -0.20(-1.49%) |
Sep 17, 2021 | 13.52 | 13.58 | 13.42 | 13.42 | 57,080 | -0.20(-1.47%) |
Sep 16, 2021 | 13.73 | 13.73 | 13.50 | 13.62 | 76,746 | -0.07(-0.51%) |
Sep 15, 2021 | 13.68 | 13.77 | 13.60 | 13.69 | 69,226 | +0.09(+0.66%) |
Sep 14, 2021 | 13.76 | 13.81 | 13.59 | 13.60 | 55,865 | -0.05(-0.37%) |
Sep 13, 2021 | 13.63 | 13.77 | 13.63 | 13.65 | 39,500 | +0.09(+0.66%) |
Sep 10, 2021 | 13.80 | 13.80 | 13.54 | 13.56 | 34,397 | -0.08(-0.59%) |
Sep 09, 2021 | 13.75 | 13.75 | 13.57 | 13.64 | 26,026 | -0.11(-0.80%) |
Sep 08, 2021 | 13.68 | 13.77 | 13.62 | 13.75 | 39,938 | +0.10(+0.73%) |
Sep 07, 2021 | 13.68 | 13.80 | 13.65 | 13.65 | 28,758 | -0.13(-0.94%) |
Sep 03, 2021 | 13.76 | 13.84 | 13.73 | 13.78 | 35,329 | -0.03(-0.22%) |
Sep 02, 2021 | 13.81 | 13.93 | 13.77 | 13.81 | 52,980 | +0.08(+0.58%) |
Sep 01, 2021 | 13.75 | 13.82 | 13.67 | 13.73 | 35,687 | +0.06(+0.44%) |
Aug 31, 2021 | 13.56 | 13.80 | 13.56 | 13.67 | 33,899 | +0.00(+0.00%) |
Aug 30, 2021 | 13.82 | 13.87 | 13.67 | 13.67 | 37,975 | -0.13(-0.94%) |
Aug 27, 2021 | 13.74 | 13.89 | 13.74 | 13.80 | 28,298 | +0.09(+0.66%) |
Aug 26, 2021 | 13.84 | 13.84 | 13.67 | 13.71 | 39,695 | -0.06(-0.44%) |
Aug 25, 2021 | 13.55 | 13.85 | 13.55 | 13.77 | 49,152 | +0.15(+1.10%) |
Aug 24, 2021 | 13.59 | 13.77 | 13.54 | 13.62 | 46,716 | +0.08(+0.59%) |
Aug 23, 2021 | 13.58 | 13.62 | 13.53 | 13.54 | 94,276 | +0.12(+0.89%) |
Aug 20, 2021 | 13.25 | 13.49 | 13.25 | 13.42 | 81,959 | +0.09(+0.68%) |
Aug 19, 2021 | 13.43 | 13.55 | 13.20 | 13.33 | 132,157 | -0.28(-2.06%) |
Aug 18, 2021 | 13.89 | 13.91 | 13.61 | 13.61 | 71,521 | -0.27(-1.95%) |
Aug 17, 2021 | 13.74 | 13.98 | 13.74 | 13.88 | 36,873 | +0.00(+0.00%) |
Aug 16, 2021 | 13.75 | 14.04 | 13.75 | 13.88 | 67,985 | -0.07(-0.50%) |
Aug 13, 2021 | 14.07 | 14.11 | 13.95 | 13.95 | 20,201 | -0.10(-0.71%) |
Aug 12, 2021 | 14.12 | 14.13 | 14.00 | 14.05 | 28,895 | -0.03(-0.21%) |
Aug 11, 2021 | 13.89 | 14.11 | 13.89 | 14.08 | 31,796 | +0.24(+1.73%) |
Aug 10, 2021 | 13.76 | 13.97 | 13.75 | 13.84 | 57,254 | +0.03(+0.22%) |
Aug 09, 2021 | 13.93 | 14.07 | 13.71 | 13.81 | 69,372 | -0.31(-2.20%) |
Aug 06, 2021 | 14.11 | 14.25 | 13.95 | 14.12 | 41,091 | +0.09(+0.64%) |
Aug 05, 2021 | 13.93 | 14.17 | 13.93 | 14.03 | 44,067 | +0.21(+1.52%) |
Aug 04, 2021 | 13.67 | 14.01 | 13.67 | 13.82 | 59,505 | -0.13(-0.93%) |
Aug 03, 2021 | 13.89 | 14.06 | 13.88 | 13.95 | 23,345 | -0.05(-0.36%) |
Aug 02, 2021 | 14.04 | 14.26 | 13.96 | 14.00 | 69,086 | -0.09(-0.64%) |
Jul 30, 2021 | 14.22 | 14.29 | 13.99 | 14.09 | 86,183 | +0.01(+0.07%) |
Jul 29, 2021 | 13.84 | 14.17 | 13.84 | 14.08 | 159,505 | +0.24(+1.77%) |
Jul 28, 2021 | 13.72 | 13.90 | 13.69 | 13.84 | 61,802 | +0.12(+0.91%) |
Jul 27, 2021 | 13.87 | 13.94 | 13.71 | 13.71 | 51,064 | -0.19(-1.37%) |
Jul 26, 2021 | 13.73 | 14.01 | 13.73 | 13.90 | 81,526 | +0.00(+0.00%) |
Jul 23, 2021 | 14.15 | 14.17 | 13.83 | 13.90 | 78,917 | -0.24(-1.70%) |
Jul 22, 2021 | 14.60 | 14.60 | 13.95 | 14.14 | 91,843 | -0.72(-4.88%) |
Jul 21, 2021 | 14.74 | 15.00 | 14.54 | 14.87 | 62,891 | +0.42(+2.87%) |
Jul 20, 2021 | 13.71 | 14.56 | 13.71 | 14.45 | 113,121 | +0.80(+5.86%) |
Jul 19, 2021 | 13.67 | 14.54 | 13.21 | 13.65 | 425,695 | -1.13(-7.65%) |
Jul 16, 2021 | 15.00 | 15.02 | 14.72 | 14.78 | 59,246 | -0.16(-1.07%) |
Jul 15, 2021 | 14.86 | 15.00 | 14.74 | 14.94 | 46,744 | +0.04(+0.27%) |
Jul 14, 2021 | 14.94 | 15.08 | 14.71 | 14.90 | 142,820 | -0.04(-0.27%) |
Jul 13, 2021 | 14.99 | 15.14 | 14.87 | 14.94 | 96,065 | +0.07(+0.47%) |
Jul 12, 2021 | 14.88 | 14.94 | 14.68 | 14.87 | 56,239 | +0.02(+0.13%) |
Jul 09, 2021 | 14.48 | 14.89 | 14.48 | 14.85 | 45,482 | +0.34(+2.34%) |
Jul 08, 2021 | 14.49 | 14.58 | 14.37 | 14.51 | 50,462 | -0.10(-0.68%) |
Jul 07, 2021 | 14.84 | 14.84 | 14.59 | 14.61 | 44,528 | -0.12(-0.81%) |
Jul 06, 2021 | 14.85 | 14.85 | 14.62 | 14.73 | 38,655 | -0.12(-0.81%) |
Jul 02, 2021 | 14.79 | 14.85 | 14.64 | 14.85 | 31,247 | +0.13(+0.88%) |