Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 12.66 | 12.68 | 12.54 | 12.59 | 723,889 | -0.03(-0.25%) |
Sep 29, 2021 | 12.71 | 12.71 | 12.62 | 12.63 | 324,176 | -0.08(-0.62%) |
Sep 28, 2021 | 12.76 | 12.77 | 12.63 | 12.70 | 499,457 | -0.09(-0.68%) |
Sep 27, 2021 | 12.83 | 12.85 | 12.77 | 12.79 | 161,356 | -0.04(-0.31%) |
Sep 24, 2021 | 12.83 | 12.88 | 12.80 | 12.83 | 303,459 | -0.02(-0.18%) |
Sep 23, 2021 | 12.80 | 12.92 | 12.80 | 12.85 | 279,377 | +0.06(+0.49%) |
Sep 22, 2021 | 12.72 | 12.81 | 12.72 | 12.79 | 384,075 | +0.08(+0.62%) |
Sep 21, 2021 | 12.70 | 12.77 | 12.66 | 12.71 | 349,973 | +0.06(+0.49%) |
Sep 20, 2021 | 12.75 | 12.77 | 12.52 | 12.65 | 698,113 | -0.20(-1.52%) |
Sep 17, 2021 | 12.88 | 12.89 | 12.83 | 12.84 | 225,304 | -0.04(-0.30%) |
Sep 16, 2021 | 12.88 | 12.91 | 12.84 | 12.88 | 260,195 | +0.00(+0.00%) |
Sep 15, 2021 | 12.85 | 12.90 | 12.81 | 12.88 | 291,699 | +0.03(+0.24%) |
Sep 14, 2021 | 12.95 | 12.95 | 12.85 | 12.85 | 433,704 | -0.03(-0.24%) |
Sep 13, 2021 | 12.95 | 12.97 | 12.85 | 12.88 | 339,949 | +0.00(+0.00%) |
Sep 10, 2021 | 12.92 | 12.96 | 12.87 | 12.88 | 316,139 | -0.03(-0.24%) |
Sep 09, 2021 | 12.91 | 12.97 | 12.91 | 12.91 | 264,752 | -0.02(-0.18%) |
Sep 08, 2021 | 12.95 | 12.98 | 12.90 | 12.94 | 308,634 | +0.02(+0.12%) |
Sep 07, 2021 | 12.98 | 13.00 | 12.91 | 12.92 | 373,090 | -0.07(-0.54%) |
Sep 03, 2021 | 12.95 | 12.99 | 12.91 | 12.99 | 251,997 | +0.05(+0.42%) |
Sep 02, 2021 | 12.99 | 12.99 | 12.91 | 12.94 | 242,030 | -0.01(-0.06%) |
Sep 01, 2021 | 12.98 | 13.02 | 12.91 | 12.95 | 352,072 | +0.01(+0.06%) |
Aug 31, 2021 | 13.00 | 13.00 | 12.91 | 12.94 | 346,966 | -0.01(-0.06%) |
Aug 30, 2021 | 12.90 | 12.99 | 12.89 | 12.95 | 292,168 | +0.02(+0.18%) |
Aug 27, 2021 | 12.87 | 12.93 | 12.85 | 12.92 | 357,531 | +0.07(+0.55%) |
Aug 26, 2021 | 12.99 | 13.02 | 12.83 | 12.85 | 552,407 | -0.12(-0.90%) |
Aug 25, 2021 | 13.04 | 13.04 | 12.94 | 12.97 | 488,796 | -0.04(-0.30%) |
Aug 24, 2021 | 13.03 | 13.05 | 12.98 | 13.01 | 263,487 | -0.02(-0.12%) |
Aug 23, 2021 | 12.95 | 13.02 | 12.91 | 13.02 | 306,269 | +0.13(+0.98%) |
Aug 20, 2021 | 12.84 | 12.93 | 12.84 | 12.90 | 249,083 | +0.09(+0.67%) |
Aug 19, 2021 | 12.88 | 12.90 | 12.81 | 12.81 | 445,780 | -0.10(-0.78%) |
Aug 18, 2021 | 12.95 | 13.03 | 12.90 | 12.91 | 363,219 | -0.03(-0.24%) |
Aug 17, 2021 | 12.94 | 12.99 | 12.89 | 12.95 | 391,008 | -0.04(-0.30%) |
Aug 16, 2021 | 12.95 | 12.99 | 12.89 | 12.98 | 433,540 | +0.02(+0.18%) |
Aug 13, 2021 | 12.98 | 12.99 | 12.94 | 12.96 | 219,757 | -0.01(-0.06%) |
Aug 12, 2021 | 12.97 | 12.97 | 12.94 | 12.97 | 215,136 | +0.02(+0.12%) |
Aug 11, 2021 | 12.94 | 12.99 | 12.93 | 12.95 | 224,812 | +0.04(+0.30%) |
Aug 10, 2021 | 12.94 | 12.98 | 12.88 | 12.91 | 297,502 | -0.02(-0.12%) |
Aug 09, 2021 | 12.95 | 12.97 | 12.91 | 12.93 | 305,313 | -0.01(-0.06%) |
Aug 06, 2021 | 12.98 | 12.98 | 12.91 | 12.94 | 197,493 | -0.02(-0.18%) |
Aug 05, 2021 | 12.85 | 12.98 | 12.85 | 12.96 | 261,783 | +0.12(+0.91%) |
Aug 04, 2021 | 12.84 | 12.85 | 12.79 | 12.84 | 184,994 | -0.02(-0.12%) |
Aug 03, 2021 | 12.79 | 12.86 | 12.75 | 12.86 | 180,070 | +0.09(+0.67%) |
Aug 02, 2021 | 12.87 | 12.87 | 12.75 | 12.77 | 348,231 | -0.02(-0.18%) |
Jul 30, 2021 | 12.82 | 12.83 | 12.77 | 12.80 | 267,935 | -0.04(-0.30%) |
Jul 29, 2021 | 12.77 | 12.84 | 12.71 | 12.84 | 250,314 | +0.13(+1.04%) |
Jul 28, 2021 | 12.73 | 12.74 | 12.67 | 12.70 | 175,414 | +0.01(+0.06%) |
Jul 27, 2021 | 12.78 | 12.78 | 12.63 | 12.70 | 273,805 | -0.05(-0.37%) |
Jul 26, 2021 | 12.85 | 12.88 | 12.71 | 12.74 | 439,141 | -0.09(-0.67%) |
Jul 23, 2021 | 12.88 | 12.90 | 12.79 | 12.83 | 291,350 | +0.02(+0.12%) |
Jul 22, 2021 | 12.81 | 12.84 | 12.74 | 12.81 | 249,884 | +0.02(+0.13%) |
Jul 21, 2021 | 12.81 | 12.83 | 12.77 | 12.80 | 324,384 | +0.02(+0.18%) |
Jul 20, 2021 | 12.60 | 12.84 | 12.60 | 12.77 | 370,593 | +0.19(+1.53%) |
Jul 19, 2021 | 12.63 | 12.66 | 12.49 | 12.58 | 614,242 | -0.12(-0.91%) |
Jul 16, 2021 | 12.75 | 12.78 | 12.70 | 12.70 | 296,816 | -0.05(-0.42%) |
Jul 15, 2021 | 12.77 | 12.80 | 12.70 | 12.75 | 317,366 | -0.02(-0.18%) |
Jul 14, 2021 | 12.73 | 12.80 | 12.71 | 12.77 | 485,682 | +0.08(+0.67%) |
Jul 13, 2021 | 12.69 | 12.72 | 12.64 | 12.69 | 266,752 | +0.02(+0.12%) |
Jul 12, 2021 | 12.59 | 12.73 | 12.59 | 12.67 | 348,261 | +0.06(+0.49%) |
Jul 09, 2021 | 12.61 | 12.66 | 12.54 | 12.61 | 310,961 | +0.08(+0.62%) |
Jul 08, 2021 | 12.53 | 12.58 | 12.49 | 12.53 | 348,920 | -0.11(-0.85%) |
Jul 07, 2021 | 12.64 | 12.68 | 12.57 | 12.64 | 317,883 | +0.00(+0.00%) |
Jul 06, 2021 | 12.66 | 12.68 | 12.60 | 12.64 | 224,688 | -0.02(-0.18%) |
Jul 02, 2021 | 12.62 | 12.67 | 12.60 | 12.67 | 356,321 | +0.12(+0.98%) |