Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 13.04 | 13.15 | 12.72 | 12.76 | 535,133 | -0.35(-2.67%) |
Sep 29, 2021 | 12.78 | 13.24 | 12.72 | 13.11 | 411,970 | +0.35(+2.74%) |
Sep 28, 2021 | 12.78 | 12.90 | 12.68 | 12.76 | 360,657 | -0.02(-0.16%) |
Sep 27, 2021 | 12.89 | 13.17 | 12.78 | 12.78 | 627,420 | -0.03(-0.23%) |
Sep 24, 2021 | 12.94 | 13.11 | 12.81 | 12.81 | 361,296 | -0.17(-1.31%) |
Sep 23, 2021 | 12.93 | 13.06 | 12.89 | 12.98 | 3,451,783 | +0.17(+1.33%) |
Sep 22, 2021 | 12.77 | 12.94 | 12.71 | 12.81 | 391,727 | +0.19(+1.51%) |
Sep 21, 2021 | 12.73 | 12.82 | 12.61 | 12.62 | 361,472 | +0.03(+0.24%) |
Sep 20, 2021 | 12.44 | 12.72 | 12.26 | 12.59 | 310,270 | -0.09(-0.71%) |
Sep 17, 2021 | 12.91 | 12.93 | 12.56 | 12.68 | 1,158,950 | -0.22(-1.71%) |
Sep 16, 2021 | 12.85 | 12.97 | 12.74 | 12.90 | 320,717 | +0.06(+0.47%) |
Sep 15, 2021 | 12.77 | 12.90 | 12.67 | 12.84 | 315,109 | +0.12(+0.94%) |
Sep 14, 2021 | 12.86 | 12.89 | 12.62 | 12.72 | 295,712 | -0.05(-0.39%) |
Sep 13, 2021 | 12.44 | 12.86 | 12.37 | 12.77 | 322,748 | +0.44(+3.57%) |
Sep 10, 2021 | 12.73 | 12.73 | 12.31 | 12.33 | 204,187 | -0.27(-2.14%) |
Sep 09, 2021 | 12.79 | 12.86 | 12.60 | 12.60 | 291,268 | -0.26(-2.02%) |
Sep 08, 2021 | 12.78 | 12.92 | 12.72 | 12.86 | 249,085 | +0.01(+0.08%) |
Sep 07, 2021 | 12.97 | 13.03 | 12.82 | 12.85 | 212,177 | -0.18(-1.38%) |
Sep 03, 2021 | 13.04 | 13.04 | 12.79 | 13.03 | 270,553 | -0.03(-0.23%) |
Sep 02, 2021 | 13.10 | 13.10 | 12.85 | 13.06 | 322,940 | +0.04(+0.31%) |
Sep 01, 2021 | 13.00 | 13.12 | 12.90 | 13.02 | 336,409 | +0.08(+0.62%) |
Aug 31, 2021 | 12.81 | 13.01 | 12.66 | 12.94 | 435,953 | +0.12(+0.94%) |
Aug 30, 2021 | 12.94 | 12.94 | 12.73 | 12.82 | 237,703 | -0.18(-1.38%) |
Aug 27, 2021 | 12.65 | 13.10 | 12.65 | 13.00 | 329,736 | +0.35(+2.77%) |
Aug 26, 2021 | 12.84 | 12.87 | 12.60 | 12.65 | 209,029 | -0.19(-1.48%) |
Aug 25, 2021 | 12.62 | 13.01 | 12.50 | 12.84 | 269,716 | +0.28(+2.23%) |
Aug 24, 2021 | 12.49 | 12.62 | 12.37 | 12.56 | 305,215 | +0.09(+0.72%) |
Aug 23, 2021 | 12.49 | 12.61 | 12.37 | 12.47 | 321,946 | +0.06(+0.48%) |
Aug 20, 2021 | 12.06 | 12.49 | 12.00 | 12.41 | 354,573 | +0.25(+2.06%) |
Aug 19, 2021 | 12.19 | 12.34 | 11.99 | 12.16 | 556,159 | -0.18(-1.46%) |
Aug 18, 2021 | 12.34 | 12.53 | 12.28 | 12.34 | 206,522 | -0.05(-0.40%) |
Aug 17, 2021 | 12.56 | 12.60 | 12.20 | 12.39 | 309,529 | -0.21(-1.67%) |
Aug 16, 2021 | 12.81 | 12.94 | 12.56 | 12.60 | 255,144 | -0.28(-2.17%) |
Aug 13, 2021 | 12.80 | 12.94 | 12.75 | 12.88 | 132,536 | +0.08(+0.63%) |
Aug 12, 2021 | 13.09 | 13.09 | 12.71 | 12.80 | 160,264 | -0.24(-1.84%) |
Aug 11, 2021 | 12.94 | 13.05 | 12.65 | 13.04 | 240,529 | +0.13(+1.01%) |
Aug 10, 2021 | 12.77 | 13.03 | 12.65 | 12.91 | 210,794 | +0.14(+1.10%) |
Aug 09, 2021 | 13.07 | 13.07 | 12.75 | 12.77 | 204,609 | -0.26(-2.00%) |
Aug 06, 2021 | 12.95 | 13.09 | 12.87 | 13.03 | 274,723 | +0.21(+1.64%) |
Aug 05, 2021 | 12.37 | 12.82 | 12.36 | 12.82 | 292,474 | +0.62(+5.08%) |
Aug 04, 2021 | 12.26 | 12.56 | 12.15 | 12.20 | 201,960 | -0.29(-2.32%) |
Aug 03, 2021 | 12.68 | 12.68 | 12.25 | 12.49 | 296,056 | +0.01(+0.08%) |
Aug 02, 2021 | 12.77 | 13.11 | 12.45 | 12.48 | 208,548 | -0.26(-2.04%) |
Jul 30, 2021 | 12.74 | 12.95 | 12.66 | 12.74 | 274,540 | +0.03(+0.24%) |
Jul 29, 2021 | 12.70 | 12.95 | 12.66 | 12.71 | 125,696 | +0.14(+1.11%) |
Jul 28, 2021 | 12.74 | 12.76 | 12.43 | 12.57 | 142,193 | -0.10(-0.79%) |
Jul 27, 2021 | 12.60 | 12.78 | 12.54 | 12.67 | 110,212 | -0.04(-0.31%) |
Jul 26, 2021 | 12.60 | 12.86 | 12.54 | 12.71 | 140,130 | +0.15(+1.19%) |
Jul 23, 2021 | 12.49 | 12.63 | 12.29 | 12.56 | 189,009 | +0.11(+0.88%) |
Jul 22, 2021 | 12.81 | 12.83 | 12.30 | 12.45 | 201,774 | -0.47(-3.64%) |
Jul 21, 2021 | 12.74 | 13.09 | 12.74 | 12.92 | 276,529 | +0.32(+2.54%) |
Jul 20, 2021 | 12.02 | 12.77 | 11.99 | 12.60 | 590,948 | +0.62(+5.18%) |
Jul 19, 2021 | 12.23 | 12.30 | 11.82 | 11.98 | 515,139 | -0.68(-5.37%) |
Jul 16, 2021 | 13.02 | 13.04 | 12.64 | 12.66 | 474,173 | -0.21(-1.63%) |
Jul 15, 2021 | 12.73 | 12.93 | 12.69 | 12.87 | 297,368 | +0.04(+0.31%) |
Jul 14, 2021 | 12.91 | 13.10 | 12.82 | 12.83 | 268,366 | -0.03(-0.23%) |
Jul 13, 2021 | 13.17 | 13.21 | 12.82 | 12.86 | 256,773 | -0.46(-3.45%) |
Jul 12, 2021 | 12.93 | 13.33 | 12.89 | 13.32 | 319,042 | +0.35(+2.70%) |
Jul 09, 2021 | 12.64 | 12.99 | 12.64 | 12.97 | 304,478 | +0.51(+4.09%) |
Jul 08, 2021 | 12.45 | 12.69 | 12.29 | 12.46 | 325,999 | -0.22(-1.74%) |
Jul 07, 2021 | 12.91 | 12.99 | 12.59 | 12.68 | 234,225 | -0.31(-2.39%) |
Jul 06, 2021 | 13.12 | 13.12 | 12.66 | 12.99 | 309,985 | -0.13(-0.99%) |
Jul 02, 2021 | 13.21 | 13.30 | 12.99 | 13.12 | 272,035 | -0.09(-0.68%) |