Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 12.94 | 12.95 | 12.86 | 12.91 | 4,395,105 | -0.01(-0.07%) |
Sep 29, 2021 | 12.82 | 12.94 | 12.82 | 12.92 | 2,949,966 | +0.09(+0.74%) |
Sep 28, 2021 | 12.86 | 12.88 | 12.77 | 12.82 | 4,426,423 | -0.09(-0.67%) |
Sep 27, 2021 | 12.93 | 12.93 | 12.89 | 12.91 | 2,694,316 | -0.03(-0.20%) |
Sep 24, 2021 | 12.94 | 12.98 | 12.93 | 12.93 | 2,028,488 | -0.04(-0.33%) |
Sep 23, 2021 | 13.05 | 13.07 | 12.96 | 12.98 | 3,997,365 | -0.07(-0.53%) |
Sep 22, 2021 | 13.01 | 13.05 | 12.98 | 13.05 | 2,583,955 | +0.07(+0.53%) |
Sep 21, 2021 | 12.99 | 12.99 | 12.96 | 12.98 | 2,881,270 | +0.01(+0.07%) |
Sep 20, 2021 | 12.98 | 13.00 | 12.94 | 12.97 | 3,086,194 | -0.06(-0.47%) |
Sep 17, 2021 | 13.03 | 13.04 | 13.01 | 13.03 | 2,280,368 | -0.01(-0.07%) |
Sep 16, 2021 | 13.00 | 13.04 | 12.97 | 13.04 | 3,048,306 | +0.03(+0.26%) |
Sep 15, 2021 | 12.97 | 13.00 | 12.94 | 13.00 | 2,167,758 | +0.03(+0.26%) |
Sep 14, 2021 | 13.00 | 13.00 | 12.93 | 12.97 | 1,766,665 | -0.01(-0.07%) |
Sep 13, 2021 | 13.00 | 13.00 | 12.97 | 12.98 | 2,872,529 | +0.00(+0.00%) |
Sep 10, 2021 | 12.99 | 13.00 | 12.97 | 12.98 | 1,918,621 | +0.00(+0.00%) |
Sep 09, 2021 | 12.97 | 12.99 | 12.94 | 12.98 | 2,245,905 | +0.01(+0.07%) |
Sep 08, 2021 | 12.95 | 12.99 | 12.94 | 12.97 | 1,900,922 | +0.00(+0.00%) |
Sep 07, 2021 | 13.01 | 13.02 | 12.95 | 12.97 | 2,126,561 | -0.04(-0.33%) |
Sep 03, 2021 | 13.00 | 13.02 | 12.99 | 13.01 | 1,751,816 | -0.01(-0.07%) |
Sep 02, 2021 | 13.00 | 13.02 | 12.98 | 13.02 | 3,239,084 | +0.03(+0.26%) |
Sep 01, 2021 | 12.98 | 12.99 | 12.96 | 12.99 | 2,460,573 | +0.04(+0.33%) |
Aug 31, 2021 | 12.95 | 12.95 | 12.93 | 12.94 | 3,209,768 | +0.01(+0.07%) |
Aug 30, 2021 | 12.98 | 12.98 | 12.93 | 12.93 | 2,655,608 | -0.03(-0.20%) |
Aug 27, 2021 | 12.90 | 12.96 | 12.88 | 12.96 | 2,912,283 | +0.09(+0.66%) |
Aug 26, 2021 | 12.93 | 12.93 | 12.87 | 12.87 | 2,863,358 | -0.06(-0.46%) |
Aug 25, 2021 | 12.93 | 12.94 | 12.92 | 12.93 | 2,767,476 | +0.01(+0.07%) |
Aug 24, 2021 | 12.93 | 12.94 | 12.93 | 12.93 | 3,416,045 | +0.00(+0.00%) |
Aug 23, 2021 | 12.93 | 12.96 | 12.92 | 12.93 | 2,605,924 | +0.00(+0.00%) |
Aug 20, 2021 | 12.89 | 12.93 | 12.89 | 12.93 | 1,777,235 | +0.03(+0.26%) |
Aug 19, 2021 | 12.91 | 12.91 | 12.86 | 12.89 | 3,556,180 | -0.02(-0.13%) |
Aug 18, 2021 | 12.93 | 12.93 | 12.88 | 12.91 | 3,315,442 | -0.03(-0.20%) |
Aug 17, 2021 | 12.95 | 12.95 | 12.91 | 12.93 | 3,015,483 | -0.02(-0.13%) |
Aug 16, 2021 | 12.98 | 12.98 | 12.95 | 12.95 | 2,044,419 | -0.02(-0.13%) |
Aug 13, 2021 | 12.93 | 12.98 | 12.93 | 12.97 | 3,134,472 | +0.04(+0.33%) |
Aug 12, 2021 | 12.90 | 12.95 | 12.90 | 12.93 | 2,109,937 | +0.03(+0.20%) |
Aug 11, 2021 | 12.90 | 12.93 | 12.88 | 12.90 | 3,702,735 | +0.01(+0.07%) |
Aug 10, 2021 | 12.96 | 12.96 | 12.82 | 12.89 | 4,015,889 | -0.07(-0.53%) |
Aug 09, 2021 | 13.01 | 13.02 | 12.95 | 12.96 | 2,322,887 | -0.07(-0.52%) |
Aug 06, 2021 | 12.99 | 13.03 | 12.99 | 13.03 | 2,714,590 | +0.02(+0.13%) |
Aug 05, 2021 | 13.00 | 13.04 | 12.99 | 13.01 | 1,972,425 | +0.01(+0.07%) |
Aug 04, 2021 | 12.98 | 13.00 | 12.98 | 13.00 | 2,601,626 | +0.02(+0.13%) |
Aug 03, 2021 | 12.99 | 13.00 | 12.98 | 12.98 | 2,014,822 | +0.00(+0.00%) |
Aug 02, 2021 | 12.98 | 13.00 | 12.98 | 12.98 | 1,886,330 | +0.01(+0.07%) |
Jul 30, 2021 | 12.92 | 12.98 | 12.91 | 12.98 | 2,633,004 | +0.07(+0.53%) |
Jul 29, 2021 | 12.89 | 12.93 | 12.88 | 12.91 | 4,008,297 | +0.03(+0.20%) |
Jul 28, 2021 | 12.88 | 12.88 | 12.84 | 12.88 | 3,650,848 | +0.03(+0.20%) |
Jul 27, 2021 | 12.89 | 12.89 | 12.82 | 12.86 | 3,543,746 | -0.03(-0.20%) |
Jul 26, 2021 | 12.92 | 12.92 | 12.87 | 12.88 | 1,878,652 | -0.02(-0.13%) |
Jul 23, 2021 | 12.88 | 12.92 | 12.88 | 12.90 | 5,788,261 | +0.02(+0.13%) |
Jul 22, 2021 | 12.92 | 12.92 | 12.88 | 12.88 | 1,838,264 | -0.03(-0.26%) |
Jul 21, 2021 | 12.94 | 12.94 | 12.91 | 12.92 | 4,386,275 | -0.01(-0.07%) |
Jul 20, 2021 | 12.88 | 12.94 | 12.87 | 12.93 | 3,822,035 | +0.05(+0.40%) |
Jul 19, 2021 | 12.91 | 12.92 | 12.87 | 12.87 | 5,822,619 | -0.05(-0.39%) |
Jul 16, 2021 | 12.97 | 12.98 | 12.92 | 12.92 | 1,926,681 | -0.03(-0.20%) |
Jul 15, 2021 | 12.98 | 12.98 | 12.94 | 12.95 | 2,522,632 | -0.03(-0.26%) |
Jul 14, 2021 | 12.99 | 12.99 | 12.95 | 12.98 | 3,507,340 | +0.01(+0.07%) |
Jul 13, 2021 | 13.01 | 13.02 | 12.94 | 12.98 | 3,829,101 | -0.03(-0.26%) |
Jul 12, 2021 | 13.01 | 13.03 | 12.99 | 13.01 | 2,166,880 | -0.02(-0.13%) |
Jul 09, 2021 | 13.02 | 13.03 | 13.00 | 13.03 | 1,591,008 | +0.03(+0.20%) |
Jul 08, 2021 | 13.02 | 13.03 | 12.99 | 13.00 | 2,873,721 | -0.04(-0.33%) |
Jul 07, 2021 | 13.02 | 13.04 | 13.00 | 13.04 | 4,631,438 | +0.02(+0.13%) |
Jul 06, 2021 | 13.02 | 13.03 | 12.99 | 13.03 | 2,399,782 | +0.03(+0.20%) |
Jul 02, 2021 | 13.02 | 13.02 | 12.98 | 13.00 | 2,135,530 | +0.01(+0.07%) |