Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 12.90 | 12.96 | 12.90 | 12.94 | 3,300,876 | +0.01(+0.07%) |
Oct 28, 2021 | 12.94 | 12.95 | 12.91 | 12.93 | 2,307,766 | +0.00(+0.00%) |
Oct 27, 2021 | 12.91 | 12.94 | 12.90 | 12.93 | 2,997,108 | +0.01(+0.07%) |
Oct 26, 2021 | 12.94 | 12.92 | 2,567,394 | +0.01(+0.07%) | ||
Oct 25, 2021 | 12.90 | 12.92 | 12.87 | 12.91 | 3,455,557 | +0.03(+0.20%) |
Oct 22, 2021 | 12.94 | 12.94 | 12.88 | 12.89 | 4,952,309 | -0.03(-0.27%) |
Oct 21, 2021 | 12.89 | 12.93 | 12.89 | 12.92 | 3,473,655 | +0.01(+0.07%) |
Oct 20, 2021 | 12.86 | 12.93 | 12.86 | 12.91 | 6,852,792 | +0.05(+0.40%) |
Oct 19, 2021 | 12.90 | 12.91 | 12.84 | 12.86 | 4,900,342 | -0.04(-0.33%) |
Oct 18, 2021 | 12.89 | 12.90 | 12.86 | 12.90 | 2,281,680 | +0.02(+0.19%) |
Oct 15, 2021 | 12.96 | 12.96 | 12.87 | 12.88 | 4,045,539 | -0.05(-0.40%) |
Oct 14, 2021 | 12.91 | 12.96 | 12.90 | 12.93 | 6,375,281 | +0.04(+0.33%) |
Oct 13, 2021 | 12.80 | 12.90 | 12.80 | 12.89 | 4,399,896 | +0.10(+0.80%) |
Oct 12, 2021 | 12.71 | 12.81 | 12.71 | 12.79 | 3,047,203 | +0.06(+0.47%) |
Oct 11, 2021 | 12.68 | 12.74 | 12.68 | 12.73 | 1,515,712 | +0.03(+0.20%) |
Oct 08, 2021 | 12.74 | 12.74 | 12.68 | 12.70 | 2,805,921 | -0.01(-0.07%) |
Oct 07, 2021 | 12.78 | 12.78 | 12.71 | 12.71 | 4,139,696 | -0.03(-0.27%) |
Oct 06, 2021 | 12.70 | 12.75 | 12.66 | 12.74 | 3,826,885 | +0.04(+0.34%) |
Oct 05, 2021 | 12.77 | 12.77 | 12.69 | 12.70 | 3,298,094 | -0.03(-0.27%) |
Oct 04, 2021 | 12.84 | 12.85 | 12.74 | 12.74 | 3,783,221 | -0.11(-0.86%) |
Oct 01, 2021 | 12.88 | 12.88 | 12.85 | 12.85 | 4,989,143 | +0.00(+0.00%) |
Sep 30, 2021 | 12.88 | 12.89 | 12.80 | 12.85 | 4,416,000 | -0.01(-0.07%) |
Sep 29, 2021 | 12.76 | 12.88 | 12.76 | 12.86 | 2,963,991 | +0.09(+0.74%) |
Sep 28, 2021 | 12.80 | 12.82 | 12.71 | 12.76 | 4,447,466 | -0.09(-0.66%) |
Sep 27, 2021 | 12.87 | 12.87 | 12.83 | 12.85 | 2,707,126 | -0.03(-0.20%) |
Sep 24, 2021 | 12.88 | 12.92 | 12.87 | 12.87 | 2,038,132 | -0.04(-0.33%) |
Sep 23, 2021 | 12.99 | 13.01 | 12.90 | 12.91 | 4,016,369 | -0.07(-0.53%) |
Sep 22, 2021 | 12.95 | 12.99 | 12.91 | 12.98 | 2,596,239 | +0.07(+0.53%) |
Sep 21, 2021 | 12.93 | 12.93 | 12.90 | 12.91 | 2,894,968 | +0.01(+0.07%) |
Sep 20, 2021 | 12.92 | 12.94 | 12.88 | 12.91 | 3,100,866 | -0.06(-0.47%) |
Sep 17, 2021 | 12.97 | 12.98 | 12.95 | 12.97 | 2,291,209 | -0.01(-0.07%) |
Sep 16, 2021 | 12.94 | 12.98 | 12.91 | 12.98 | 3,062,798 | +0.03(+0.26%) |
Sep 15, 2021 | 12.91 | 12.94 | 12.88 | 12.94 | 2,178,063 | +0.03(+0.26%) |
Sep 14, 2021 | 12.94 | 12.94 | 12.87 | 12.91 | 1,775,064 | -0.01(-0.07%) |
Sep 13, 2021 | 12.94 | 12.94 | 12.91 | 12.92 | 2,886,185 | +0.00(+0.00%) |
Sep 10, 2021 | 12.93 | 12.94 | 12.91 | 12.92 | 1,927,743 | +0.00(+0.00%) |
Sep 09, 2021 | 12.91 | 12.93 | 12.88 | 12.92 | 2,256,583 | +0.01(+0.07%) |
Sep 08, 2021 | 12.89 | 12.92 | 12.88 | 12.91 | 1,909,959 | +0.00(+0.00%) |
Sep 07, 2021 | 12.95 | 12.96 | 12.89 | 12.91 | 2,136,671 | -0.04(-0.33%) |
Sep 03, 2021 | 12.94 | 12.96 | 12.92 | 12.95 | 1,760,144 | -0.01(-0.07%) |
Sep 02, 2021 | 12.94 | 12.96 | 12.92 | 12.96 | 3,254,483 | +0.03(+0.26%) |
Sep 01, 2021 | 12.92 | 12.92 | 12.90 | 12.92 | 2,472,271 | +0.04(+0.33%) |
Aug 31, 2021 | 12.89 | 12.89 | 12.86 | 12.88 | 3,225,027 | +0.01(+0.07%) |
Aug 30, 2021 | 12.92 | 12.92 | 12.87 | 12.87 | 2,668,233 | -0.03(-0.20%) |
Aug 27, 2021 | 12.84 | 12.90 | 12.82 | 12.90 | 2,926,128 | +0.09(+0.66%) |
Aug 26, 2021 | 12.86 | 12.87 | 12.81 | 12.81 | 2,876,971 | -0.06(-0.46%) |
Aug 25, 2021 | 12.87 | 12.88 | 12.86 | 12.87 | 2,780,633 | +0.01(+0.07%) |
Aug 24, 2021 | 12.87 | 12.88 | 12.86 | 12.86 | 3,432,285 | +0.00(+0.00%) |
Aug 23, 2021 | 12.86 | 12.90 | 12.86 | 12.86 | 2,618,313 | +0.00(+0.00%) |
Aug 20, 2021 | 12.83 | 12.86 | 12.83 | 12.86 | 1,785,684 | +0.03(+0.26%) |
Aug 19, 2021 | 12.85 | 12.85 | 12.80 | 12.83 | 3,573,087 | -0.02(-0.13%) |
Aug 18, 2021 | 12.87 | 12.87 | 12.82 | 12.85 | 3,331,204 | -0.03(-0.20%) |
Aug 17, 2021 | 12.89 | 12.89 | 12.85 | 12.87 | 3,029,819 | -0.02(-0.13%) |
Aug 16, 2021 | 12.92 | 12.92 | 12.89 | 12.89 | 2,054,139 | -0.02(-0.13%) |
Aug 13, 2021 | 12.87 | 12.92 | 12.86 | 12.91 | 3,149,373 | +0.04(+0.33%) |
Aug 12, 2021 | 12.84 | 12.89 | 12.83 | 12.86 | 2,119,967 | +0.03(+0.20%) |
Aug 11, 2021 | 12.84 | 12.86 | 12.82 | 12.84 | 3,720,337 | +0.01(+0.07%) |
Aug 10, 2021 | 12.90 | 12.90 | 12.76 | 12.83 | 4,034,981 | -0.07(-0.53%) |
Aug 09, 2021 | 12.95 | 12.96 | 12.89 | 12.90 | 2,333,930 | -0.07(-0.52%) |
Aug 06, 2021 | 12.93 | 12.97 | 12.93 | 12.97 | 2,727,495 | +0.02(+0.13%) |
Aug 05, 2021 | 12.94 | 12.97 | 12.93 | 12.95 | 1,981,801 | +0.01(+0.07%) |
Aug 04, 2021 | 12.92 | 12.94 | 12.92 | 12.94 | 2,613,995 | +0.02(+0.13%) |
Aug 03, 2021 | 12.93 | 12.94 | 12.92 | 12.92 | 2,024,400 | +0.00(+0.00%) |