Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 13.61 | 13.84 | 13.26 | 13.47 | 113,629 | -0.06(-0.44%) |
Sep 29, 2021 | 13.78 | 13.78 | 13.37 | 13.53 | 66,549 | -0.24(-1.74%) |
Sep 28, 2021 | 13.90 | 13.99 | 13.56 | 13.77 | 90,411 | -0.10(-0.72%) |
Sep 27, 2021 | 13.49 | 14.09 | 13.49 | 13.87 | 131,761 | +0.40(+2.97%) |
Sep 24, 2021 | 13.40 | 13.64 | 13.31 | 13.47 | 68,586 | -0.03(-0.22%) |
Sep 23, 2021 | 13.33 | 13.78 | 13.33 | 13.50 | 101,778 | +0.23(+1.73%) |
Sep 22, 2021 | 12.63 | 13.35 | 12.63 | 13.27 | 99,887 | +0.80(+6.42%) |
Sep 21, 2021 | 12.60 | 12.78 | 12.28 | 12.47 | 60,952 | -0.02(-0.16%) |
Sep 20, 2021 | 12.27 | 12.66 | 12.17 | 12.49 | 90,524 | -0.18(-1.42%) |
Sep 17, 2021 | 12.70 | 12.82 | 12.43 | 12.67 | 246,480 | +0.09(+0.72%) |
Sep 16, 2021 | 13.03 | 13.03 | 12.35 | 12.58 | 175,956 | -0.39(-3.01%) |
Sep 15, 2021 | 12.80 | 13.02 | 12.39 | 12.97 | 90,366 | +0.19(+1.49%) |
Sep 14, 2021 | 13.22 | 13.22 | 12.64 | 12.78 | 148,448 | -0.44(-3.33%) |
Sep 13, 2021 | 13.47 | 13.62 | 12.83 | 13.22 | 84,226 | -0.19(-1.42%) |
Sep 10, 2021 | 14.08 | 14.17 | 13.30 | 13.41 | 116,702 | -0.53(-3.80%) |
Sep 09, 2021 | 13.30 | 14.64 | 13.25 | 13.94 | 387,129 | +0.53(+3.95%) |
Sep 08, 2021 | 13.71 | 13.78 | 13.29 | 13.41 | 103,079 | -0.35(-2.54%) |
Sep 07, 2021 | 13.25 | 13.79 | 13.16 | 13.76 | 138,971 | +0.39(+2.92%) |
Sep 03, 2021 | 13.21 | 13.42 | 12.84 | 13.37 | 93,403 | +0.14(+1.06%) |
Sep 02, 2021 | 13.33 | 13.66 | 13.20 | 13.23 | 59,452 | +0.00(+0.00%) |
Sep 01, 2021 | 13.39 | 13.45 | 13.03 | 13.23 | 97,983 | -0.14(-1.05%) |
Aug 31, 2021 | 13.14 | 13.65 | 13.14 | 13.37 | 112,569 | +0.15(+1.13%) |
Aug 30, 2021 | 13.63 | 13.79 | 13.16 | 13.22 | 82,486 | -0.34(-2.51%) |
Aug 27, 2021 | 13.04 | 13.66 | 12.90 | 13.56 | 128,111 | +0.67(+5.20%) |
Aug 26, 2021 | 13.30 | 13.55 | 12.76 | 12.89 | 109,166 | -0.52(-3.88%) |
Aug 25, 2021 | 13.09 | 13.54 | 13.09 | 13.41 | 154,100 | +0.37(+2.84%) |
Aug 24, 2021 | 12.36 | 13.37 | 12.36 | 13.04 | 198,655 | +0.78(+6.36%) |
Aug 23, 2021 | 11.99 | 12.36 | 11.91 | 12.26 | 147,930 | +0.53(+4.52%) |
Aug 20, 2021 | 11.52 | 11.74 | 11.25 | 11.73 | 186,957 | +0.09(+0.77%) |
Aug 19, 2021 | 12.06 | 12.30 | 11.56 | 11.64 | 167,689 | -0.70(-5.67%) |
Aug 18, 2021 | 12.39 | 12.66 | 12.22 | 12.34 | 74,888 | -0.10(-0.80%) |
Aug 17, 2021 | 12.85 | 12.95 | 12.35 | 12.44 | 150,156 | -0.65(-4.97%) |
Aug 16, 2021 | 13.11 | 13.29 | 12.77 | 13.09 | 113,268 | -0.15(-1.13%) |
Aug 13, 2021 | 13.86 | 14.03 | 13.11 | 13.24 | 152,018 | -0.79(-5.63%) |
Aug 12, 2021 | 14.15 | 14.15 | 13.51 | 14.03 | 94,517 | -0.15(-1.06%) |
Aug 11, 2021 | 13.93 | 14.29 | 13.67 | 14.18 | 118,547 | +0.18(+1.29%) |
Aug 10, 2021 | 13.51 | 14.09 | 13.39 | 14.00 | 223,000 | +0.50(+3.70%) |
Aug 09, 2021 | 13.66 | 13.80 | 13.10 | 13.50 | 190,883 | -0.19(-1.39%) |
Aug 06, 2021 | 12.59 | 13.87 | 12.58 | 13.69 | 635,034 | +2.04(+17.51%) |
Aug 05, 2021 | 11.03 | 11.70 | 11.03 | 11.65 | 121,645 | +0.71(+6.49%) |
Aug 04, 2021 | 11.10 | 11.28 | 10.90 | 10.94 | 123,360 | -0.17(-1.53%) |
Aug 03, 2021 | 11.38 | 11.38 | 10.84 | 11.11 | 162,721 | -0.29(-2.54%) |
Aug 02, 2021 | 11.27 | 11.95 | 11.25 | 11.40 | 148,690 | +0.19(+1.69%) |
Jul 30, 2021 | 11.40 | 11.45 | 11.10 | 11.21 | 107,502 | -0.29(-2.52%) |
Jul 29, 2021 | 11.72 | 11.76 | 11.43 | 11.50 | 92,133 | +0.00(+0.00%) |
Jul 28, 2021 | 11.34 | 11.67 | 11.05 | 11.50 | 83,805 | +0.20(+1.77%) |
Jul 27, 2021 | 11.42 | 11.47 | 10.84 | 11.30 | 148,627 | -0.19(-1.65%) |
Jul 26, 2021 | 11.22 | 11.85 | 11.22 | 11.49 | 124,606 | +0.22(+1.95%) |
Jul 23, 2021 | 11.75 | 11.75 | 11.22 | 11.27 | 117,445 | -0.16(-1.40%) |
Jul 22, 2021 | 11.89 | 11.91 | 11.31 | 11.43 | 142,201 | -0.55(-4.59%) |
Jul 21, 2021 | 11.40 | 12.11 | 11.40 | 11.98 | 233,337 | +0.76(+6.77%) |
Jul 20, 2021 | 11.13 | 11.44 | 10.76 | 11.22 | 439,949 | +0.10(+0.90%) |
Jul 19, 2021 | 11.02 | 11.57 | 10.74 | 11.12 | 234,491 | -0.43(-3.72%) |
Jul 16, 2021 | 12.33 | 12.38 | 11.43 | 11.55 | 279,221 | -0.75(-6.10%) |
Jul 15, 2021 | 12.34 | 12.34 | 11.99 | 12.30 | 227,114 | -0.23(-1.84%) |
Jul 14, 2021 | 13.01 | 13.21 | 12.48 | 12.53 | 152,654 | -0.39(-3.02%) |
Jul 13, 2021 | 13.30 | 13.30 | 12.85 | 12.92 | 122,100 | -0.39(-2.93%) |
Jul 12, 2021 | 12.95 | 13.50 | 12.80 | 13.31 | 136,918 | +0.23(+1.76%) |
Jul 09, 2021 | 12.69 | 13.17 | 12.41 | 13.08 | 132,146 | +0.65(+5.23%) |
Jul 08, 2021 | 12.33 | 12.75 | 12.03 | 12.43 | 173,390 | -0.11(-0.88%) |
Jul 07, 2021 | 13.06 | 13.12 | 12.47 | 12.54 | 216,128 | -0.42(-3.24%) |
Jul 06, 2021 | 13.15 | 13.23 | 12.55 | 12.96 | 211,427 | -0.09(-0.69%) |
Jul 02, 2021 | 13.50 | 13.50 | 13.02 | 13.05 | 143,863 | -0.43(-3.19%) |