Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 11.97 | 12.10 | 11.91 | 12.03 | 668,837 | +0.09(+0.75%) |
Sep 29, 2021 | 12.10 | 12.18 | 11.89 | 11.94 | 673,344 | -0.12(-1.00%) |
Sep 28, 2021 | 12.28 | 12.40 | 12.04 | 12.06 | 1,107,328 | -0.41(-3.29%) |
Sep 27, 2021 | 12.58 | 12.74 | 12.42 | 12.47 | 672,285 | -0.14(-1.11%) |
Sep 24, 2021 | 12.60 | 12.68 | 12.52 | 12.61 | 423,311 | -0.12(-0.94%) |
Sep 23, 2021 | 12.41 | 12.76 | 12.26 | 12.73 | 538,985 | +0.41(+3.33%) |
Sep 22, 2021 | 12.21 | 12.41 | 12.11 | 12.32 | 570,154 | +0.16(+1.32%) |
Sep 21, 2021 | 12.35 | 12.44 | 12.09 | 12.16 | 839,682 | -0.14(-1.14%) |
Sep 20, 2021 | 12.46 | 12.64 | 12.12 | 12.30 | 965,379 | -0.53(-4.13%) |
Sep 17, 2021 | 12.85 | 13.01 | 12.65 | 12.83 | 1,436,901 | +0.06(+0.47%) |
Sep 16, 2021 | 12.54 | 12.81 | 12.47 | 12.77 | 630,640 | +0.15(+1.19%) |
Sep 15, 2021 | 12.51 | 12.64 | 12.30 | 12.62 | 814,673 | +0.18(+1.45%) |
Sep 14, 2021 | 12.98 | 13.12 | 12.35 | 12.44 | 695,267 | -0.41(-3.19%) |
Sep 13, 2021 | 12.79 | 12.99 | 12.52 | 12.85 | 832,502 | +0.12(+0.94%) |
Sep 10, 2021 | 13.00 | 13.04 | 12.70 | 12.73 | 738,160 | -0.11(-0.86%) |
Sep 09, 2021 | 12.58 | 12.98 | 12.52 | 12.84 | 1,005,332 | +0.11(+0.86%) |
Sep 08, 2021 | 12.67 | 12.99 | 12.64 | 12.73 | 1,014,708 | -0.02(-0.16%) |
Sep 07, 2021 | 12.76 | 12.98 | 12.30 | 12.75 | 1,908,777 | -0.28(-2.15%) |
Sep 03, 2021 | 11.98 | 13.31 | 11.78 | 13.03 | 4,659,699 | -0.88(-6.33%) |
Sep 02, 2021 | 13.90 | 14.07 | 13.71 | 13.91 | 1,503,492 | +0.05(+0.36%) |
Sep 01, 2021 | 13.60 | 13.90 | 13.59 | 13.86 | 787,212 | +0.34(+2.51%) |
Aug 31, 2021 | 13.52 | 13.63 | 13.39 | 13.52 | 593,836 | +0.01(+0.07%) |
Aug 30, 2021 | 13.25 | 13.51 | 13.13 | 13.51 | 744,936 | +0.37(+2.82%) |
Aug 27, 2021 | 12.78 | 13.28 | 12.78 | 13.14 | 539,496 | +0.28(+2.18%) |
Aug 26, 2021 | 13.30 | 13.35 | 12.82 | 12.86 | 503,740 | -0.19(-1.46%) |
Aug 25, 2021 | 12.99 | 13.22 | 12.98 | 13.05 | 622,599 | +0.02(+0.15%) |
Aug 24, 2021 | 12.72 | 13.03 | 12.63 | 13.03 | 621,898 | +0.35(+2.76%) |
Aug 23, 2021 | 12.26 | 12.71 | 12.21 | 12.68 | 772,205 | +0.45(+3.68%) |
Aug 20, 2021 | 12.05 | 12.35 | 12.03 | 12.23 | 1,967,033 | +0.15(+1.24%) |
Aug 19, 2021 | 12.13 | 12.34 | 12.04 | 12.08 | 749,874 | -0.12(-0.98%) |
Aug 18, 2021 | 12.01 | 12.44 | 11.91 | 12.20 | 1,245,377 | +0.11(+0.91%) |
Aug 17, 2021 | 12.25 | 12.35 | 11.87 | 12.09 | 1,083,711 | -0.30(-2.42%) |
Aug 16, 2021 | 12.46 | 12.57 | 12.21 | 12.39 | 903,729 | -0.20(-1.59%) |
Aug 13, 2021 | 12.59 | 12.76 | 12.43 | 12.59 | 522,733 | +0.01(+0.08%) |
Aug 12, 2021 | 12.59 | 12.77 | 12.49 | 12.58 | 643,961 | -0.06(-0.47%) |
Aug 11, 2021 | 12.65 | 12.83 | 12.52 | 12.64 | 755,406 | +0.07(+0.56%) |
Aug 10, 2021 | 12.75 | 12.83 | 12.41 | 12.57 | 611,986 | -0.17(-1.33%) |
Aug 09, 2021 | 12.87 | 12.92 | 12.62 | 12.74 | 424,033 | -0.16(-1.24%) |
Aug 06, 2021 | 13.03 | 13.17 | 12.88 | 12.90 | 481,927 | -0.08(-0.62%) |
Aug 05, 2021 | 12.68 | 13.03 | 12.60 | 12.98 | 489,543 | +0.27(+2.12%) |
Aug 04, 2021 | 12.68 | 12.89 | 12.63 | 12.71 | 588,503 | -0.05(-0.39%) |
Aug 03, 2021 | 12.92 | 12.92 | 12.60 | 12.76 | 518,526 | -0.17(-1.31%) |
Aug 02, 2021 | 13.01 | 13.12 | 12.80 | 12.93 | 625,513 | -0.10(-0.77%) |
Jul 30, 2021 | 13.19 | 13.38 | 13.00 | 13.03 | 554,990 | -0.34(-2.54%) |
Jul 29, 2021 | 13.17 | 13.62 | 13.12 | 13.37 | 633,434 | +0.14(+1.06%) |
Jul 28, 2021 | 12.87 | 13.29 | 12.81 | 13.23 | 679,528 | +0.49(+3.85%) |
Jul 27, 2021 | 13.00 | 13.11 | 12.47 | 12.74 | 615,457 | -0.38(-2.90%) |
Jul 26, 2021 | 13.10 | 13.21 | 12.98 | 13.12 | 460,887 | +0.05(+0.38%) |
Jul 23, 2021 | 12.90 | 13.16 | 12.77 | 13.07 | 481,232 | +0.19(+1.48%) |
Jul 22, 2021 | 13.12 | 13.18 | 12.85 | 12.88 | 494,041 | -0.29(-2.20%) |
Jul 21, 2021 | 12.67 | 13.17 | 12.60 | 13.17 | 868,136 | +0.56(+4.44%) |
Jul 20, 2021 | 12.48 | 12.83 | 12.20 | 12.61 | 935,845 | +0.23(+1.86%) |
Jul 19, 2021 | 12.24 | 12.63 | 12.12 | 12.38 | 872,186 | -0.14(-1.12%) |
Jul 16, 2021 | 12.74 | 12.84 | 12.46 | 12.52 | 621,519 | -0.08(-0.63%) |
Jul 15, 2021 | 13.03 | 13.13 | 12.49 | 12.60 | 905,477 | -0.41(-3.15%) |
Jul 14, 2021 | 13.49 | 13.50 | 12.97 | 13.01 | 784,848 | -0.31(-2.33%) |
Jul 13, 2021 | 13.82 | 13.83 | 13.31 | 13.32 | 690,542 | -0.54(-3.90%) |
Jul 12, 2021 | 13.96 | 14.09 | 13.63 | 13.86 | 945,615 | -0.08(-0.57%) |
Jul 09, 2021 | 13.67 | 13.98 | 13.53 | 13.94 | 616,628 | +0.24(+1.75%) |
Jul 08, 2021 | 13.42 | 13.88 | 13.30 | 13.70 | 891,241 | -0.01(-0.07%) |
Jul 07, 2021 | 13.86 | 13.99 | 13.67 | 13.71 | 788,796 | -0.16(-1.15%) |
Jul 06, 2021 | 14.08 | 14.28 | 13.78 | 13.87 | 480,439 | -0.14(-1.00%) |
Jul 02, 2021 | 14.55 | 14.73 | 14.00 | 14.01 | 629,971 | -0.45(-3.11%) |