Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 13.17 | 13.35 | 13.10 | 13.23 | 2,571,482 | +0.07(+0.49%) |
Aug 30, 2021 | 13.28 | 13.29 | 13.12 | 13.16 | 1,884,766 | -0.11(-0.82%) |
Aug 27, 2021 | 13.02 | 13.32 | 12.96 | 13.27 | 1,889,236 | +0.27(+2.12%) |
Aug 26, 2021 | 13.17 | 13.20 | 12.96 | 12.99 | 1,380,060 | -0.14(-1.10%) |
Aug 25, 2021 | 13.09 | 13.23 | 13.02 | 13.14 | 1,485,947 | +0.06(+0.44%) |
Aug 24, 2021 | 13.03 | 13.16 | 12.98 | 13.08 | 1,986,824 | +0.12(+0.89%) |
Aug 23, 2021 | 13.02 | 13.03 | 12.89 | 12.96 | 1,843,309 | +0.09(+0.67%) |
Aug 20, 2021 | 12.52 | 12.89 | 12.42 | 12.88 | 1,936,691 | +0.31(+2.48%) |
Aug 19, 2021 | 12.77 | 12.85 | 12.47 | 12.57 | 2,348,877 | -0.33(-2.53%) |
Aug 18, 2021 | 12.91 | 13.07 | 12.78 | 12.89 | 1,543,366 | -0.07(-0.56%) |
Aug 17, 2021 | 13.10 | 13.10 | 12.77 | 12.96 | 2,292,401 | -0.23(-1.75%) |
Aug 16, 2021 | 13.26 | 13.26 | 13.03 | 13.20 | 2,003,389 | -0.14(-1.03%) |
Aug 13, 2021 | 13.32 | 13.37 | 13.13 | 13.33 | 1,523,620 | +0.05(+0.38%) |
Aug 12, 2021 | 13.32 | 13.33 | 13.04 | 13.28 | 2,845,945 | +0.01(+0.05%) |
Aug 11, 2021 | 13.19 | 13.31 | 13.04 | 13.28 | 4,086,652 | +0.13(+0.97%) |
Aug 10, 2021 | 13.01 | 13.16 | 12.88 | 13.15 | 3,711,640 | +0.21(+1.65%) |
Aug 09, 2021 | 12.98 | 13.06 | 12.86 | 12.94 | 1,632,325 | -0.10(-0.76%) |
Aug 06, 2021 | 13.11 | 13.16 | 12.94 | 13.03 | 1,380,260 | +0.02(+0.16%) |
Aug 05, 2021 | 12.84 | 13.05 | 12.84 | 13.01 | 1,922,869 | +0.21(+1.61%) |
Aug 04, 2021 | 12.66 | 12.86 | 12.55 | 12.81 | 1,696,100 | +0.12(+0.95%) |
Aug 03, 2021 | 12.94 | 12.94 | 12.56 | 12.69 | 2,101,933 | -0.18(-1.43%) |
Aug 02, 2021 | 13.03 | 13.20 | 12.84 | 12.87 | 1,957,701 | -0.11(-0.82%) |
Jul 30, 2021 | 12.97 | 13.12 | 12.84 | 12.98 | 1,996,354 | +0.11(+0.88%) |
Jul 29, 2021 | 12.93 | 13.09 | 12.86 | 12.86 | 2,532,460 | +0.06(+0.50%) |
Jul 28, 2021 | 12.77 | 12.91 | 12.64 | 12.80 | 1,698,180 | +0.06(+0.50%) |
Jul 27, 2021 | 12.67 | 12.75 | 12.51 | 12.74 | 1,177,578 | -0.02(-0.17%) |
Jul 26, 2021 | 12.62 | 12.81 | 12.57 | 12.76 | 1,412,797 | +0.19(+1.53%) |
Jul 23, 2021 | 12.58 | 12.65 | 12.45 | 12.57 | 1,031,178 | +0.09(+0.68%) |
Jul 22, 2021 | 12.65 | 12.71 | 12.45 | 12.48 | 1,307,425 | -0.19(-1.51%) |
Jul 21, 2021 | 12.73 | 12.84 | 12.64 | 12.67 | 1,455,001 | +0.06(+0.51%) |
Jul 20, 2021 | 12.28 | 12.72 | 12.22 | 12.61 | 3,084,894 | +0.33(+2.72%) |
Jul 19, 2021 | 12.31 | 12.41 | 11.94 | 12.28 | 3,615,183 | -0.31(-2.43%) |
Jul 16, 2021 | 12.69 | 12.81 | 12.52 | 12.58 | 1,424,236 | +0.00(+0.00%) |
Jul 15, 2021 | 12.51 | 12.69 | 12.42 | 12.58 | 1,844,733 | +0.01(+0.06%) |
Jul 14, 2021 | 12.82 | 12.95 | 12.55 | 12.57 | 1,754,369 | -0.20(-1.56%) |
Jul 13, 2021 | 12.94 | 12.94 | 12.68 | 12.77 | 1,435,336 | -0.21(-1.59%) |
Jul 12, 2021 | 12.86 | 13.03 | 12.77 | 12.98 | 1,735,316 | +0.12(+0.94%) |
Jul 09, 2021 | 12.53 | 12.86 | 12.45 | 12.86 | 2,093,731 | +0.47(+3.78%) |
Jul 08, 2021 | 12.37 | 12.57 | 12.12 | 12.39 | 2,012,892 | -0.12(-0.96%) |
Jul 07, 2021 | 12.52 | 12.58 | 12.34 | 12.51 | 1,501,431 | -0.07(-0.56%) |
Jul 06, 2021 | 12.70 | 12.71 | 12.32 | 12.58 | 2,209,475 | -0.04(-0.28%) |
Jul 02, 2021 | 12.85 | 12.86 | 12.55 | 12.62 | 1,662,858 | -0.22(-1.71%) |
Jul 01, 2021 | 12.69 | 12.90 | 12.64 | 12.84 | 1,367,248 | +0.18(+1.46%) |
Jun 30, 2021 | 12.79 | 12.83 | 12.64 | 12.65 | 1,802,491 | -0.18(-1.38%) |
Jun 29, 2021 | 12.89 | 12.96 | 12.79 | 12.83 | 2,020,210 | -0.03(-0.22%) |
Jun 28, 2021 | 13.06 | 13.06 | 12.69 | 12.86 | 1,904,203 | -0.20(-1.52%) |
Jun 25, 2021 | 13.18 | 13.23 | 13.00 | 13.06 | 6,361,949 | -0.11(-0.81%) |
Jun 24, 2021 | 13.12 | 13.21 | 13.03 | 13.16 | 1,528,147 | +0.13(+0.98%) |
Jun 23, 2021 | 12.86 | 13.11 | 12.84 | 13.03 | 1,882,866 | +0.16(+1.21%) |
Jun 22, 2021 | 12.79 | 12.92 | 12.68 | 12.88 | 1,894,463 | +0.13(+1.00%) |
Jun 21, 2021 | 12.42 | 12.82 | 12.42 | 12.75 | 3,756,290 | +0.40(+3.22%) |
Jun 18, 2021 | 12.73 | 12.78 | 12.29 | 12.35 | 5,374,077 | -0.54(-4.19%) |
Jun 17, 2021 | 12.98 | 13.06 | 12.68 | 12.89 | 2,566,516 | -0.07(-0.55%) |
Jun 16, 2021 | 13.11 | 13.19 | 12.81 | 12.96 | 4,307,350 | -0.16(-1.19%) |
Jun 15, 2021 | 13.23 | 13.31 | 12.92 | 13.12 | 7,770,267 | -0.67(-4.89%) |
Jun 14, 2021 | 13.64 | 13.83 | 13.64 | 13.79 | 1,660,954 | +0.23(+1.73%) |
Jun 11, 2021 | 13.52 | 13.56 | 13.30 | 13.56 | 1,597,562 | +0.00(+0.00%) |
Jun 10, 2021 | 13.75 | 13.79 | 13.53 | 13.56 | 1,547,789 | -0.09(-0.62%) |
Jun 09, 2021 | 13.68 | 13.84 | 13.60 | 13.65 | 2,280,531 | +0.03(+0.21%) |
Jun 08, 2021 | 13.52 | 13.65 | 13.50 | 13.62 | 2,292,366 | +0.11(+0.84%) |
Jun 07, 2021 | 13.22 | 13.52 | 13.21 | 13.50 | 2,408,131 | +0.33(+2.48%) |
Jun 04, 2021 | 13.10 | 13.25 | 12.97 | 13.18 | 1,208,488 | +0.10(+0.76%) |
Jun 03, 2021 | 13.06 | 13.17 | 12.99 | 13.08 | 1,185,920 | +0.01(+0.11%) |
Jun 02, 2021 | 13.28 | 13.38 | 13.04 | 13.06 | 2,452,103 | -0.16(-1.23%) |