Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 12.63 | 12.68 | 12.51 | 12.50 | 316,502 | -0.09(-0.75%) |
Sep 29, 2021 | 12.56 | 12.61 | 12.49 | 12.59 | 190,278 | +0.06(+0.47%) |
Sep 28, 2021 | 12.59 | 12.61 | 12.48 | 12.53 | 145,216 | -0.05(-0.41%) |
Sep 27, 2021 | 12.55 | 12.63 | 12.55 | 12.59 | 539,841 | +0.00(+0.00%) |
Sep 24, 2021 | 12.56 | 12.61 | 12.53 | 12.59 | 141,626 | +0.02(+0.17%) |
Sep 23, 2021 | 12.56 | 12.62 | 12.56 | 12.56 | 164,837 | +0.03(+0.23%) |
Sep 22, 2021 | 12.46 | 12.57 | 12.46 | 12.53 | 107,451 | +0.14(+1.12%) |
Sep 21, 2021 | 12.37 | 12.46 | 12.36 | 12.40 | 138,502 | +0.13(+1.07%) |
Sep 20, 2021 | 12.32 | 12.34 | 12.18 | 12.26 | 320,528 | -0.20(-1.58%) |
Sep 17, 2021 | 12.51 | 12.53 | 12.43 | 12.46 | 111,778 | -0.07(-0.58%) |
Sep 16, 2021 | 12.64 | 12.67 | 12.49 | 12.53 | 234,174 | -0.10(-0.81%) |
Sep 15, 2021 | 12.52 | 12.65 | 12.48 | 12.64 | 485,116 | +0.15(+1.17%) |
Sep 14, 2021 | 12.54 | 12.59 | 12.48 | 12.49 | 206,818 | -0.01(-0.12%) |
Sep 13, 2021 | 12.56 | 12.56 | 12.45 | 12.51 | 249,052 | -0.00(-0.03%) |
Sep 10, 2021 | 12.61 | 12.61 | 12.48 | 12.51 | 239,134 | -0.03(-0.26%) |
Sep 09, 2021 | 12.50 | 12.60 | 12.48 | 12.54 | 332,118 | +0.02(+0.17%) |
Sep 08, 2021 | 12.57 | 12.57 | 12.47 | 12.52 | 301,689 | +0.03(+0.23%) |
Sep 07, 2021 | 12.61 | 12.61 | 12.48 | 12.49 | 406,411 | -0.15(-1.15%) |
Sep 03, 2021 | 12.65 | 12.65 | 12.59 | 12.64 | 197,909 | +0.02(+0.17%) |
Sep 02, 2021 | 12.55 | 12.61 | 12.53 | 12.61 | 118,585 | +0.09(+0.70%) |
Sep 01, 2021 | 12.51 | 12.61 | 12.49 | 12.53 | 116,113 | +0.01(+0.12%) |
Aug 31, 2021 | 12.56 | 12.56 | 12.50 | 12.51 | 89,616 | +0.01(+0.06%) |
Aug 30, 2021 | 12.61 | 12.63 | 12.51 | 12.51 | 485,473 | -0.09(-0.69%) |
Aug 27, 2021 | 12.48 | 12.64 | 12.48 | 12.59 | 206,760 | +0.10(+0.82%) |
Aug 26, 2021 | 12.57 | 12.58 | 12.47 | 12.49 | 91,547 | -0.08(-0.64%) |
Aug 25, 2021 | 12.52 | 12.63 | 12.47 | 12.57 | 411,143 | +0.10(+0.82%) |
Aug 24, 2021 | 12.41 | 12.53 | 12.41 | 12.47 | 166,765 | +0.04(+0.35%) |
Aug 23, 2021 | 12.44 | 12.48 | 12.37 | 12.43 | 313,582 | +0.04(+0.35%) |
Aug 20, 2021 | 12.13 | 12.41 | 12.12 | 12.38 | 270,857 | +0.25(+2.04%) |
Aug 19, 2021 | 12.47 | 12.47 | 12.11 | 12.13 | 355,077 | -0.35(-2.80%) |
Aug 18, 2021 | 12.59 | 12.61 | 12.47 | 12.48 | 345,478 | -0.09(-0.75%) |
Aug 17, 2021 | 12.59 | 12.62 | 12.46 | 12.58 | 188,010 | -0.07(-0.52%) |
Aug 16, 2021 | 12.68 | 12.68 | 12.57 | 12.64 | 183,092 | -0.06(-0.46%) |
Aug 13, 2021 | 12.67 | 12.70 | 12.64 | 12.70 | 193,214 | +0.07(+0.55%) |
Aug 12, 2021 | 12.57 | 12.64 | 12.52 | 12.63 | 108,843 | +0.06(+0.49%) |
Aug 11, 2021 | 12.59 | 12.59 | 12.53 | 12.57 | 131,668 | +0.01(+0.12%) |
Aug 10, 2021 | 12.49 | 12.58 | 12.49 | 12.56 | 207,615 | +0.11(+0.88%) |
Aug 09, 2021 | 12.45 | 12.48 | 12.41 | 12.45 | 161,050 | -0.01(-0.06%) |
Aug 06, 2021 | 12.39 | 12.46 | 12.38 | 12.45 | 264,742 | +0.07(+0.53%) |
Aug 05, 2021 | 12.24 | 12.39 | 12.24 | 12.39 | 475,287 | +0.15(+1.25%) |
Aug 04, 2021 | 12.30 | 12.30 | 12.18 | 12.24 | 246,973 | -0.04(-0.36%) |
Aug 03, 2021 | 12.39 | 12.39 | 12.21 | 12.28 | 291,277 | -0.09(-0.77%) |
Aug 02, 2021 | 12.40 | 12.47 | 12.35 | 12.37 | 179,369 | +0.01(+0.12%) |
Jul 30, 2021 | 12.37 | 12.46 | 12.30 | 12.36 | 154,078 | -0.03(-0.24%) |
Jul 29, 2021 | 12.49 | 12.49 | 12.38 | 12.39 | 216,754 | -0.09(-0.76%) |
Jul 28, 2021 | 12.39 | 12.48 | 12.37 | 12.48 | 142,374 | +0.07(+0.59%) |
Jul 27, 2021 | 12.37 | 12.41 | 12.35 | 12.41 | 203,202 | -0.01(-0.12%) |
Jul 26, 2021 | 12.37 | 12.44 | 12.33 | 12.43 | 180,146 | +0.07(+0.59%) |
Jul 23, 2021 | 12.37 | 12.43 | 12.34 | 12.35 | 330,909 | -0.01(-0.06%) |
Jul 22, 2021 | 12.40 | 12.42 | 12.32 | 12.36 | 318,989 | -0.04(-0.29%) |
Jul 21, 2021 | 12.35 | 12.47 | 12.35 | 12.40 | 696,589 | +0.06(+0.47%) |
Jul 20, 2021 | 12.13 | 12.36 | 12.10 | 12.34 | 539,712 | +0.21(+1.74%) |
Jul 19, 2021 | 12.16 | 12.17 | 11.97 | 12.13 | 396,291 | -0.17(-1.36%) |
Jul 16, 2021 | 12.40 | 12.40 | 12.29 | 12.29 | 148,621 | -0.07(-0.59%) |
Jul 15, 2021 | 12.37 | 12.47 | 12.32 | 12.37 | 241,945 | -0.06(-0.47%) |
Jul 14, 2021 | 12.53 | 12.56 | 12.38 | 12.43 | 405,403 | -0.07(-0.53%) |
Jul 13, 2021 | 12.58 | 12.58 | 12.47 | 12.49 | 392,305 | -0.09(-0.70%) |
Jul 12, 2021 | 12.47 | 12.58 | 12.43 | 12.58 | 258,309 | +0.12(+0.94%) |
Jul 09, 2021 | 12.34 | 12.46 | 12.33 | 12.46 | 150,543 | +0.16(+1.30%) |
Jul 08, 2021 | 12.31 | 12.33 | 12.12 | 12.30 | 357,597 | -0.08(-0.65%) |
Jul 07, 2021 | 12.48 | 12.52 | 12.31 | 12.38 | 277,607 | -0.11(-0.88%) |
Jul 06, 2021 | 12.53 | 12.53 | 12.41 | 12.49 | 460,858 | -0.01(-0.06%) |
Jul 02, 2021 | 12.38 | 12.50 | 12.32 | 12.50 | 287,692 | +0.15(+1.18%) |