Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 13.55 | 13.55 | 13.40 | 13.38 | 149,523 | -0.14(-1.04%) |
Sep 29, 2021 | 13.52 | 13.59 | 13.49 | 13.52 | 115,224 | +0.05(+0.37%) |
Sep 28, 2021 | 13.61 | 13.61 | 13.45 | 13.47 | 158,097 | -0.17(-1.25%) |
Sep 27, 2021 | 13.69 | 13.70 | 13.61 | 13.64 | 104,139 | -0.05(-0.37%) |
Sep 24, 2021 | 13.74 | 13.74 | 13.65 | 13.69 | 75,556 | -0.01(-0.07%) |
Sep 23, 2021 | 13.84 | 13.84 | 13.60 | 13.70 | 147,900 | -0.10(-0.72%) |
Sep 22, 2021 | 13.82 | 13.82 | 13.75 | 13.80 | 68,654 | -0.05(-0.36%) |
Sep 21, 2021 | 13.84 | 13.91 | 13.82 | 13.85 | 140,798 | +0.00(+0.00%) |
Sep 20, 2021 | 13.86 | 13.87 | 13.81 | 13.85 | 72,927 | -0.02(-0.14%) |
Sep 17, 2021 | 13.87 | 13.88 | 13.82 | 13.87 | 87,017 | +0.02(+0.14%) |
Sep 16, 2021 | 13.96 | 13.96 | 13.85 | 13.85 | 84,740 | -0.08(-0.57%) |
Sep 15, 2021 | 13.91 | 13.95 | 13.88 | 13.93 | 171,485 | +0.05(+0.36%) |
Sep 14, 2021 | 13.88 | 13.90 | 13.87 | 13.88 | 131,862 | +0.00(+0.00%) |
Sep 13, 2021 | 13.87 | 13.90 | 13.85 | 13.88 | 134,299 | +0.02(+0.14%) |
Sep 10, 2021 | 13.87 | 13.87 | 13.83 | 13.86 | 110,279 | +0.01(+0.07%) |
Sep 09, 2021 | 13.85 | 13.87 | 13.84 | 13.85 | 99,519 | +0.02(+0.14%) |
Sep 08, 2021 | 13.84 | 13.86 | 13.82 | 13.83 | 112,994 | +0.02(+0.14%) |
Sep 07, 2021 | 13.84 | 13.88 | 13.81 | 13.81 | 245,367 | -0.02(-0.14%) |
Sep 03, 2021 | 13.84 | 13.84 | 13.77 | 13.83 | 154,265 | -0.01(-0.07%) |
Sep 02, 2021 | 13.83 | 13.85 | 13.81 | 13.84 | 95,731 | -0.01(-0.07%) |
Sep 01, 2021 | 13.84 | 13.87 | 13.82 | 13.85 | 172,927 | +0.03(+0.22%) |
Aug 31, 2021 | 13.86 | 13.89 | 13.83 | 13.82 | 223,686 | -0.03(-0.22%) |
Aug 30, 2021 | 13.85 | 13.86 | 13.83 | 13.85 | 85,029 | +0.00(+0.00%) |
Aug 27, 2021 | 13.83 | 13.85 | 13.82 | 13.85 | 112,940 | +0.03(+0.22%) |
Aug 26, 2021 | 13.83 | 13.83 | 13.80 | 13.82 | 87,129 | -0.01(-0.07%) |
Aug 25, 2021 | 13.83 | 13.85 | 13.81 | 13.83 | 108,216 | +0.00(+0.00%) |
Aug 24, 2021 | 13.84 | 13.85 | 13.82 | 13.83 | 130,017 | +0.01(+0.07%) |
Aug 23, 2021 | 13.85 | 13.85 | 13.82 | 13.82 | 201,985 | -0.04(-0.29%) |
Aug 20, 2021 | 13.85 | 13.88 | 13.85 | 13.86 | 94,433 | +0.00(+0.00%) |
Aug 19, 2021 | 13.75 | 13.90 | 13.75 | 13.86 | 238,854 | +0.08(+0.58%) |
Aug 18, 2021 | 13.82 | 13.85 | 13.78 | 13.78 | 216,740 | -0.02(-0.14%) |
Aug 17, 2021 | 13.75 | 13.81 | 13.75 | 13.80 | 105,956 | +0.04(+0.29%) |
Aug 16, 2021 | 13.80 | 13.83 | 13.76 | 13.76 | 121,372 | -0.03(-0.22%) |
Aug 13, 2021 | 13.75 | 13.80 | 13.75 | 13.79 | 110,893 | +0.00(+0.00%) |
Aug 12, 2021 | 13.85 | 13.86 | 13.75 | 13.79 | 154,954 | -0.03(-0.22%) |
Aug 11, 2021 | 13.89 | 13.91 | 13.82 | 13.82 | 97,763 | -0.05(-0.36%) |
Aug 10, 2021 | 13.91 | 13.91 | 13.86 | 13.87 | 87,461 | -0.03(-0.22%) |
Aug 09, 2021 | 13.87 | 13.92 | 13.86 | 13.90 | 118,706 | +0.06(+0.43%) |
Aug 06, 2021 | 13.80 | 13.87 | 13.75 | 13.84 | 74,935 | -0.01(-0.07%) |
Aug 05, 2021 | 13.88 | 13.93 | 13.84 | 13.85 | 98,975 | +0.00(+0.00%) |
Aug 04, 2021 | 13.94 | 13.96 | 13.84 | 13.85 | 94,166 | -0.08(-0.57%) |
Aug 03, 2021 | 13.96 | 13.97 | 13.91 | 13.93 | 115,132 | +0.01(+0.07%) |
Aug 02, 2021 | 14.01 | 14.01 | 13.90 | 13.92 | 73,373 | +0.06(+0.43%) |
Jul 30, 2021 | 13.90 | 13.93 | 13.86 | 13.86 | 162,632 | -0.01(-0.07%) |
Jul 29, 2021 | 13.82 | 13.88 | 13.82 | 13.87 | 114,559 | +0.05(+0.36%) |
Jul 28, 2021 | 13.79 | 13.85 | 13.76 | 13.82 | 157,517 | +0.03(+0.22%) |
Jul 27, 2021 | 13.81 | 13.82 | 13.76 | 13.79 | 100,288 | +0.01(+0.07%) |
Jul 26, 2021 | 13.70 | 13.81 | 13.64 | 13.78 | 82,686 | +0.08(+0.58%) |
Jul 23, 2021 | 13.68 | 13.70 | 13.60 | 13.70 | 60,438 | +0.08(+0.59%) |
Jul 22, 2021 | 13.74 | 13.83 | 13.59 | 13.62 | 77,106 | -0.09(-0.66%) |
Jul 21, 2021 | 13.75 | 13.76 | 13.71 | 13.71 | 57,721 | +0.01(+0.07%) |
Jul 20, 2021 | 13.68 | 13.71 | 13.65 | 13.70 | 83,767 | +0.05(+0.37%) |
Jul 19, 2021 | 13.75 | 13.78 | 13.65 | 13.65 | 106,762 | -0.10(-0.73%) |
Jul 16, 2021 | 13.77 | 13.77 | 13.72 | 13.75 | 76,937 | +0.00(+0.00%) |
Jul 15, 2021 | 13.79 | 13.79 | 13.73 | 13.75 | 73,971 | +0.00(+0.00%) |
Jul 14, 2021 | 13.81 | 13.82 | 13.75 | 13.75 | 109,475 | -0.03(-0.22%) |
Jul 13, 2021 | 13.79 | 13.82 | 13.78 | 13.78 | 88,458 | -0.01(-0.07%) |
Jul 12, 2021 | 13.78 | 13.80 | 13.74 | 13.79 | 160,835 | +0.07(+0.51%) |
Jul 09, 2021 | 13.77 | 13.82 | 13.72 | 13.72 | 128,876 | -0.05(-0.36%) |
Jul 08, 2021 | 13.74 | 13.77 | 13.74 | 13.77 | 112,740 | +0.04(+0.29%) |
Jul 07, 2021 | 13.77 | 13.77 | 13.69 | 13.73 | 109,090 | -0.01(-0.07%) |
Jul 06, 2021 | 13.75 | 13.77 | 13.72 | 13.74 | 61,222 | -0.01(-0.07%) |
Jul 02, 2021 | 13.73 | 13.75 | 13.71 | 13.75 | 72,435 | +0.04(+0.29%) |