Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 12.97 | 13.02 | 12.97 | 13.00 | 3,285,095 | +0.01(+0.07%) |
Oct 28, 2021 | 13.00 | 13.01 | 12.98 | 12.99 | 2,296,733 | +0.00(+0.00%) |
Oct 27, 2021 | 12.98 | 13.00 | 12.96 | 12.99 | 2,982,779 | +0.01(+0.07%) |
Oct 26, 2021 | 13.00 | 12.98 | 2,555,120 | +0.01(+0.07%) | ||
Oct 25, 2021 | 12.96 | 12.98 | 12.93 | 12.98 | 3,439,036 | +0.03(+0.20%) |
Oct 22, 2021 | 13.00 | 13.00 | 12.94 | 12.95 | 4,928,632 | -0.03(-0.27%) |
Oct 21, 2021 | 12.95 | 12.99 | 12.95 | 12.98 | 3,457,048 | +0.01(+0.07%) |
Oct 20, 2021 | 12.92 | 12.99 | 12.92 | 12.98 | 6,820,030 | +0.05(+0.40%) |
Oct 19, 2021 | 12.97 | 12.98 | 12.91 | 12.92 | 4,876,915 | -0.04(-0.33%) |
Oct 18, 2021 | 12.95 | 12.97 | 12.92 | 12.97 | 2,270,772 | +0.02(+0.19%) |
Oct 15, 2021 | 13.02 | 13.02 | 12.93 | 12.94 | 4,026,198 | -0.05(-0.40%) |
Oct 14, 2021 | 12.97 | 13.02 | 12.96 | 12.99 | 6,344,801 | +0.04(+0.33%) |
Oct 13, 2021 | 12.87 | 12.96 | 12.87 | 12.95 | 4,378,861 | +0.10(+0.80%) |
Oct 12, 2021 | 12.77 | 12.87 | 12.77 | 12.85 | 3,032,634 | +0.06(+0.47%) |
Oct 11, 2021 | 12.75 | 12.80 | 12.75 | 12.79 | 1,508,466 | +0.03(+0.20%) |
Oct 08, 2021 | 12.80 | 12.80 | 12.74 | 12.76 | 2,792,507 | -0.01(-0.07%) |
Oct 07, 2021 | 12.84 | 12.84 | 12.77 | 12.77 | 4,119,905 | -0.03(-0.27%) |
Oct 06, 2021 | 12.76 | 12.81 | 12.72 | 12.81 | 3,808,589 | +0.04(+0.34%) |
Oct 05, 2021 | 12.83 | 12.83 | 12.75 | 12.76 | 3,282,326 | -0.03(-0.27%) |
Oct 04, 2021 | 12.90 | 12.91 | 12.80 | 12.80 | 3,765,134 | -0.11(-0.86%) |
Oct 01, 2021 | 12.94 | 12.94 | 12.91 | 12.91 | 4,965,291 | +0.00(+0.00%) |
Sep 30, 2021 | 12.94 | 12.96 | 12.87 | 12.91 | 4,394,888 | -0.01(-0.07%) |
Sep 29, 2021 | 12.82 | 12.94 | 12.82 | 12.92 | 2,949,820 | +0.09(+0.74%) |
Sep 28, 2021 | 12.86 | 12.88 | 12.77 | 12.82 | 4,426,204 | -0.09(-0.66%) |
Sep 27, 2021 | 12.93 | 12.93 | 12.89 | 12.91 | 2,694,183 | -0.03(-0.20%) |
Sep 24, 2021 | 12.94 | 12.98 | 12.93 | 12.93 | 2,028,387 | -0.04(-0.33%) |
Sep 23, 2021 | 13.05 | 13.07 | 12.96 | 12.98 | 3,997,167 | -0.07(-0.53%) |
Sep 22, 2021 | 13.01 | 13.05 | 12.98 | 13.05 | 2,583,827 | +0.07(+0.53%) |
Sep 21, 2021 | 12.99 | 12.99 | 12.96 | 12.98 | 2,881,127 | +0.01(+0.07%) |
Sep 20, 2021 | 12.99 | 13.00 | 12.94 | 12.97 | 3,086,041 | -0.06(-0.47%) |
Sep 17, 2021 | 13.03 | 13.04 | 13.01 | 13.03 | 2,280,255 | -0.01(-0.07%) |
Sep 16, 2021 | 13.00 | 13.04 | 12.97 | 13.04 | 3,048,156 | +0.03(+0.26%) |
Sep 15, 2021 | 12.97 | 13.00 | 12.94 | 13.00 | 2,167,650 | +0.03(+0.26%) |
Sep 14, 2021 | 13.00 | 13.00 | 12.94 | 12.97 | 1,766,578 | -0.01(-0.07%) |
Sep 13, 2021 | 13.00 | 13.00 | 12.97 | 12.98 | 2,872,387 | +0.00(+0.00%) |
Sep 10, 2021 | 12.99 | 13.00 | 12.97 | 12.98 | 1,918,526 | +0.00(+0.00%) |
Sep 09, 2021 | 12.97 | 12.99 | 12.94 | 12.98 | 2,245,794 | +0.01(+0.07%) |
Sep 08, 2021 | 12.95 | 12.99 | 12.94 | 12.97 | 1,900,828 | +0.00(+0.00%) |
Sep 07, 2021 | 13.01 | 13.02 | 12.95 | 12.97 | 2,126,456 | -0.04(-0.33%) |
Sep 03, 2021 | 13.00 | 13.02 | 12.99 | 13.01 | 1,751,729 | -0.01(-0.07%) |
Sep 02, 2021 | 13.00 | 13.02 | 12.98 | 13.02 | 3,238,924 | +0.03(+0.26%) |
Sep 01, 2021 | 12.98 | 12.99 | 12.96 | 12.99 | 2,460,451 | +0.04(+0.33%) |
Aug 31, 2021 | 12.95 | 12.95 | 12.93 | 12.94 | 3,209,609 | +0.01(+0.07%) |
Aug 30, 2021 | 12.98 | 12.98 | 12.94 | 12.94 | 2,655,477 | -0.03(-0.20%) |
Aug 27, 2021 | 12.90 | 12.96 | 12.88 | 12.96 | 2,912,139 | +0.09(+0.66%) |
Aug 26, 2021 | 12.93 | 12.94 | 12.88 | 12.88 | 2,863,217 | -0.06(-0.46%) |
Aug 25, 2021 | 12.94 | 12.94 | 12.92 | 12.94 | 2,767,339 | +0.01(+0.07%) |
Aug 24, 2021 | 12.94 | 12.94 | 12.93 | 12.93 | 3,415,876 | +0.00(+0.00%) |
Aug 23, 2021 | 12.93 | 12.96 | 12.92 | 12.93 | 2,605,795 | +0.00(+0.00%) |
Aug 20, 2021 | 12.89 | 12.93 | 12.89 | 12.93 | 1,777,147 | +0.03(+0.26%) |
Aug 19, 2021 | 12.91 | 12.91 | 12.86 | 12.89 | 3,556,004 | -0.02(-0.13%) |
Aug 18, 2021 | 12.93 | 12.93 | 12.88 | 12.91 | 3,315,278 | -0.03(-0.20%) |
Aug 17, 2021 | 12.95 | 12.95 | 12.91 | 12.93 | 3,015,334 | -0.02(-0.13%) |
Aug 16, 2021 | 12.98 | 12.99 | 12.95 | 12.95 | 2,044,318 | -0.02(-0.13%) |
Aug 13, 2021 | 12.93 | 12.98 | 12.93 | 12.97 | 3,134,316 | +0.04(+0.33%) |
Aug 12, 2021 | 12.90 | 12.95 | 12.90 | 12.93 | 2,109,832 | +0.03(+0.20%) |
Aug 11, 2021 | 12.90 | 12.93 | 12.88 | 12.90 | 3,702,551 | +0.01(+0.07%) |
Aug 10, 2021 | 12.96 | 12.96 | 12.82 | 12.89 | 4,015,690 | -0.07(-0.53%) |
Aug 09, 2021 | 13.01 | 13.02 | 12.95 | 12.96 | 2,322,772 | -0.07(-0.52%) |
Aug 06, 2021 | 12.99 | 13.03 | 12.99 | 13.03 | 2,714,456 | +0.02(+0.13%) |
Aug 05, 2021 | 13.00 | 13.04 | 12.99 | 13.01 | 1,972,327 | +0.01(+0.07%) |
Aug 04, 2021 | 12.99 | 13.00 | 12.98 | 13.00 | 2,601,498 | +0.02(+0.13%) |
Aug 03, 2021 | 12.99 | 13.00 | 12.98 | 12.99 | 2,014,722 | +0.00(+0.00%) |