Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 13.46 | 13.50 | 13.39 | 13.43 | 139,044 | -0.05(-0.34%) |
Oct 28, 2021 | 13.37 | 13.47 | 13.37 | 13.47 | 167,468 | +0.09(+0.69%) |
Oct 27, 2021 | 13.41 | 13.43 | 13.36 | 13.38 | 144,133 | -0.04(-0.29%) |
Oct 26, 2021 | 13.47 | 13.42 | 217,767 | -0.02(-0.11%) | ||
Oct 25, 2021 | 13.47 | 13.48 | 13.43 | 13.44 | 136,784 | -0.02(-0.11%) |
Oct 22, 2021 | 13.45 | 13.45 | 13.40 | 13.45 | 128,232 | +0.02(+0.17%) |
Oct 21, 2021 | 13.37 | 13.44 | 13.37 | 13.43 | 124,410 | +0.02(+0.17%) |
Oct 20, 2021 | 13.41 | 13.43 | 13.36 | 13.41 | 154,674 | +0.03(+0.23%) |
Oct 19, 2021 | 13.36 | 13.38 | 13.28 | 13.37 | 125,080 | +0.05(+0.40%) |
Oct 18, 2021 | 13.27 | 13.37 | 13.25 | 13.32 | 173,809 | +0.03(+0.23%) |
Oct 15, 2021 | 13.32 | 13.36 | 13.29 | 13.29 | 163,802 | +0.02(+0.12%) |
Oct 14, 2021 | 13.34 | 13.34 | 13.25 | 13.28 | 280,384 | +0.00(+0.00%) |
Oct 13, 2021 | 13.22 | 13.28 | 13.19 | 13.28 | 222,328 | +0.08(+0.64%) |
Oct 12, 2021 | 13.15 | 13.23 | 13.14 | 13.19 | 175,488 | +0.05(+0.35%) |
Oct 11, 2021 | 13.18 | 13.22 | 13.11 | 13.15 | 238,482 | -0.02(-0.17%) |
Oct 08, 2021 | 13.08 | 13.19 | 13.06 | 13.17 | 160,408 | +0.11(+0.82%) |
Oct 07, 2021 | 13.15 | 13.19 | 13.04 | 13.06 | 269,706 | -0.05(-0.41%) |
Oct 06, 2021 | 13.03 | 13.11 | 12.93 | 13.11 | 151,658 | +0.06(+0.47%) |
Oct 05, 2021 | 13.03 | 13.08 | 12.98 | 13.05 | 197,431 | +0.08(+0.65%) |
Oct 04, 2021 | 12.97 | 13.05 | 12.92 | 12.97 | 348,508 | +0.02(+0.12%) |
Oct 01, 2021 | 12.99 | 13.01 | 12.87 | 12.95 | 210,929 | +0.12(+0.90%) |
Sep 30, 2021 | 12.97 | 13.03 | 12.85 | 12.84 | 308,104 | -0.10(-0.75%) |
Sep 29, 2021 | 12.90 | 12.96 | 12.83 | 12.94 | 185,230 | +0.06(+0.47%) |
Sep 28, 2021 | 12.94 | 12.96 | 12.82 | 12.88 | 141,363 | -0.05(-0.41%) |
Sep 27, 2021 | 12.89 | 12.97 | 12.89 | 12.93 | 525,517 | +0.00(+0.00%) |
Sep 24, 2021 | 12.91 | 12.95 | 12.88 | 12.93 | 137,869 | +0.02(+0.17%) |
Sep 23, 2021 | 12.90 | 12.96 | 12.90 | 12.91 | 160,464 | +0.03(+0.23%) |
Sep 22, 2021 | 12.80 | 12.91 | 12.80 | 12.88 | 104,600 | +0.14(+1.12%) |
Sep 21, 2021 | 12.71 | 12.80 | 12.70 | 12.73 | 134,827 | +0.13(+1.07%) |
Sep 20, 2021 | 12.66 | 12.67 | 12.51 | 12.60 | 312,024 | -0.20(-1.58%) |
Sep 17, 2021 | 12.85 | 12.88 | 12.77 | 12.80 | 108,812 | -0.07(-0.58%) |
Sep 16, 2021 | 12.98 | 13.01 | 12.83 | 12.88 | 227,961 | -0.10(-0.81%) |
Sep 15, 2021 | 12.86 | 13.00 | 12.82 | 12.98 | 472,245 | +0.15(+1.17%) |
Sep 14, 2021 | 12.88 | 12.93 | 12.82 | 12.83 | 201,330 | -0.01(-0.12%) |
Sep 13, 2021 | 12.91 | 12.91 | 12.79 | 12.85 | 242,444 | -0.00(-0.03%) |
Sep 10, 2021 | 12.95 | 12.95 | 12.82 | 12.85 | 232,789 | -0.03(-0.26%) |
Sep 09, 2021 | 12.84 | 12.94 | 12.82 | 12.88 | 323,306 | +0.02(+0.17%) |
Sep 08, 2021 | 12.91 | 12.91 | 12.81 | 12.86 | 293,684 | +0.03(+0.23%) |
Sep 07, 2021 | 12.95 | 12.95 | 12.82 | 12.83 | 395,628 | -0.15(-1.15%) |
Sep 03, 2021 | 13.00 | 13.00 | 12.93 | 12.98 | 192,658 | +0.02(+0.17%) |
Sep 02, 2021 | 12.89 | 12.96 | 12.88 | 12.96 | 115,439 | +0.09(+0.70%) |
Sep 01, 2021 | 12.85 | 12.95 | 12.83 | 12.87 | 113,032 | +0.02(+0.12%) |
Aug 31, 2021 | 12.90 | 12.90 | 12.84 | 12.85 | 87,239 | +0.01(+0.06%) |
Aug 30, 2021 | 12.95 | 12.97 | 12.85 | 12.85 | 472,592 | -0.09(-0.69%) |
Aug 27, 2021 | 12.82 | 12.99 | 12.82 | 12.94 | 201,274 | +0.10(+0.82%) |
Aug 26, 2021 | 12.91 | 12.93 | 12.81 | 12.83 | 89,118 | -0.08(-0.64%) |
Aug 25, 2021 | 12.86 | 12.97 | 12.81 | 12.91 | 400,234 | +0.10(+0.82%) |
Aug 24, 2021 | 12.75 | 12.87 | 12.75 | 12.81 | 162,341 | +0.04(+0.35%) |
Aug 23, 2021 | 12.78 | 12.82 | 12.70 | 12.76 | 305,262 | +0.04(+0.35%) |
Aug 20, 2021 | 12.46 | 12.75 | 12.45 | 12.72 | 263,670 | +0.25(+2.04%) |
Aug 19, 2021 | 12.81 | 12.81 | 12.44 | 12.46 | 345,655 | -0.36(-2.80%) |
Aug 18, 2021 | 12.94 | 12.95 | 12.81 | 12.82 | 336,311 | -0.10(-0.75%) |
Aug 17, 2021 | 12.94 | 12.96 | 12.80 | 12.92 | 183,022 | -0.07(-0.52%) |
Aug 16, 2021 | 13.03 | 13.03 | 12.91 | 12.99 | 178,234 | -0.06(-0.46%) |
Aug 13, 2021 | 13.02 | 13.05 | 12.98 | 13.05 | 188,087 | +0.07(+0.55%) |
Aug 12, 2021 | 12.91 | 12.98 | 12.86 | 12.98 | 105,955 | +0.06(+0.49%) |
Aug 11, 2021 | 12.93 | 12.93 | 12.87 | 12.91 | 128,175 | +0.02(+0.12%) |
Aug 10, 2021 | 12.83 | 12.92 | 12.83 | 12.90 | 202,106 | +0.11(+0.88%) |
Aug 09, 2021 | 12.79 | 12.82 | 12.75 | 12.79 | 156,777 | -0.01(-0.06%) |
Aug 06, 2021 | 12.73 | 12.80 | 12.72 | 12.79 | 257,718 | +0.07(+0.53%) |
Aug 05, 2021 | 12.57 | 12.73 | 12.57 | 12.73 | 462,676 | +0.16(+1.25%) |
Aug 04, 2021 | 12.64 | 12.64 | 12.51 | 12.57 | 240,420 | -0.04(-0.36%) |
Aug 03, 2021 | 12.73 | 12.73 | 12.54 | 12.61 | 283,548 | -0.10(-0.77%) |