Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 13.47 | 13.56 | 13.22 | 13.37 | 367,775 | -0.16(-1.15%) |
Sep 29, 2021 | 13.66 | 13.69 | 13.43 | 13.52 | 306,212 | -0.13(-0.93%) |
Sep 28, 2021 | 13.79 | 14.17 | 13.63 | 13.65 | 201,304 | +0.04(+0.29%) |
Sep 27, 2021 | 13.26 | 13.73 | 13.26 | 13.61 | 254,788 | +0.63(+4.89%) |
Sep 24, 2021 | 12.84 | 13.08 | 12.77 | 12.98 | 101,018 | +0.05(+0.40%) |
Sep 23, 2021 | 12.46 | 13.00 | 12.40 | 12.93 | 122,165 | +0.58(+4.74%) |
Sep 22, 2021 | 12.45 | 12.70 | 12.33 | 12.34 | 163,129 | +0.13(+1.04%) |
Sep 21, 2021 | 12.42 | 12.42 | 12.01 | 12.21 | 99,671 | -0.03(-0.24%) |
Sep 20, 2021 | 12.28 | 12.44 | 11.99 | 12.24 | 385,750 | -0.48(-3.75%) |
Sep 17, 2021 | 12.93 | 13.08 | 12.66 | 12.72 | 106,658 | -0.28(-2.17%) |
Sep 16, 2021 | 13.22 | 13.22 | 12.86 | 13.00 | 94,638 | -0.25(-1.91%) |
Sep 15, 2021 | 12.92 | 13.39 | 12.92 | 13.26 | 214,713 | +0.53(+4.14%) |
Sep 14, 2021 | 13.19 | 13.19 | 12.68 | 12.73 | 194,128 | -0.26(-2.03%) |
Sep 13, 2021 | 12.61 | 13.10 | 12.61 | 12.99 | 105,472 | +0.58(+4.63%) |
Sep 10, 2021 | 12.55 | 12.61 | 12.32 | 12.42 | 89,922 | +0.07(+0.55%) |
Sep 09, 2021 | 12.23 | 12.59 | 12.14 | 12.35 | 335,789 | +0.05(+0.40%) |
Sep 08, 2021 | 12.80 | 12.84 | 12.27 | 12.30 | 285,800 | -0.45(-3.52%) |
Sep 07, 2021 | 12.66 | 12.95 | 12.58 | 12.75 | 78,014 | -0.03(-0.23%) |
Sep 03, 2021 | 12.96 | 13.09 | 12.73 | 12.78 | 59,094 | -0.21(-1.65%) |
Sep 02, 2021 | 12.79 | 13.06 | 12.76 | 12.99 | 83,390 | +0.38(+3.01%) |
Sep 01, 2021 | 12.66 | 12.74 | 12.55 | 12.61 | 103,548 | -0.09(-0.69%) |
Aug 31, 2021 | 12.66 | 12.87 | 12.62 | 12.70 | 69,635 | -0.05(-0.38%) |
Aug 30, 2021 | 13.18 | 13.18 | 12.74 | 12.75 | 78,929 | -0.33(-2.53%) |
Aug 27, 2021 | 12.62 | 13.17 | 12.62 | 13.08 | 78,345 | +0.65(+5.25%) |
Aug 26, 2021 | 12.53 | 12.66 | 12.39 | 12.43 | 89,141 | -0.19(-1.54%) |
Aug 25, 2021 | 12.55 | 12.72 | 12.42 | 12.62 | 260,980 | +0.09(+0.70%) |
Aug 24, 2021 | 12.29 | 12.62 | 12.23 | 12.54 | 117,519 | +0.43(+3.54%) |
Aug 23, 2021 | 11.86 | 12.19 | 11.86 | 12.11 | 98,064 | +0.58(+5.08%) |
Aug 20, 2021 | 11.37 | 11.59 | 11.30 | 11.52 | 450,940 | +0.05(+0.42%) |
Aug 19, 2021 | 11.61 | 11.71 | 11.30 | 11.47 | 174,800 | -0.40(-3.37%) |
Aug 18, 2021 | 12.10 | 12.27 | 11.85 | 11.87 | 115,885 | -0.16(-1.30%) |
Aug 17, 2021 | 12.16 | 12.38 | 11.88 | 12.03 | 173,569 | -0.26(-2.14%) |
Aug 16, 2021 | 12.39 | 12.40 | 12.12 | 12.29 | 280,053 | -0.33(-2.63%) |
Aug 13, 2021 | 12.87 | 12.88 | 12.59 | 12.62 | 111,077 | -0.25(-1.97%) |
Aug 12, 2021 | 13.06 | 13.13 | 12.66 | 12.88 | 254,312 | -0.18(-1.34%) |
Aug 11, 2021 | 12.75 | 13.10 | 12.60 | 13.05 | 162,048 | +0.19(+1.52%) |
Aug 10, 2021 | 12.59 | 12.94 | 12.59 | 12.86 | 271,058 | +0.34(+2.73%) |
Aug 09, 2021 | 12.49 | 12.58 | 12.24 | 12.52 | 167,520 | -0.22(-1.76%) |
Aug 06, 2021 | 12.61 | 12.84 | 12.55 | 12.74 | 159,254 | +0.28(+2.27%) |
Aug 05, 2021 | 12.33 | 12.67 | 12.31 | 12.46 | 1,003,776 | +0.19(+1.59%) |
Aug 04, 2021 | 12.83 | 12.85 | 12.25 | 12.26 | 442,604 | -0.81(-6.19%) |
Aug 03, 2021 | 12.85 | 13.08 | 12.49 | 13.07 | 303,585 | +0.16(+1.21%) |
Aug 02, 2021 | 13.08 | 13.62 | 12.88 | 12.92 | 468,944 | -0.17(-1.27%) |
Jul 30, 2021 | 13.36 | 13.43 | 13.01 | 13.08 | 210,180 | -0.37(-2.75%) |
Jul 29, 2021 | 13.51 | 13.55 | 13.26 | 13.45 | 440,849 | +0.18(+1.32%) |
Jul 28, 2021 | 13.22 | 13.44 | 12.97 | 13.28 | 89,319 | +0.14(+1.04%) |
Jul 27, 2021 | 13.24 | 13.24 | 13.03 | 13.14 | 101,830 | -0.21(-1.61%) |
Jul 26, 2021 | 12.90 | 13.46 | 12.90 | 13.35 | 113,005 | +0.50(+3.87%) |
Jul 23, 2021 | 13.14 | 13.14 | 12.64 | 12.86 | 111,778 | -0.18(-1.35%) |
Jul 22, 2021 | 13.32 | 13.32 | 12.88 | 13.03 | 114,396 | -0.28(-2.12%) |
Jul 21, 2021 | 13.09 | 13.48 | 13.09 | 13.32 | 378,399 | +0.58(+4.51%) |
Jul 20, 2021 | 12.47 | 12.93 | 12.33 | 12.74 | 134,021 | +0.33(+2.67%) |
Jul 19, 2021 | 12.38 | 12.62 | 12.14 | 12.41 | 449,631 | -0.53(-4.07%) |
Jul 16, 2021 | 13.55 | 13.57 | 12.86 | 12.94 | 290,704 | -0.39(-2.93%) |
Jul 15, 2021 | 13.65 | 13.84 | 13.29 | 13.32 | 246,374 | -0.49(-3.53%) |
Jul 14, 2021 | 14.42 | 14.73 | 13.73 | 13.81 | 213,696 | -0.53(-3.67%) |
Jul 13, 2021 | 14.50 | 14.52 | 14.20 | 14.34 | 132,865 | -0.26(-1.80%) |
Jul 12, 2021 | 14.44 | 14.71 | 14.18 | 14.60 | 373,254 | +0.01(+0.07%) |
Jul 09, 2021 | 14.41 | 14.70 | 14.27 | 14.59 | 209,624 | +0.45(+3.17%) |
Jul 08, 2021 | 13.81 | 14.30 | 13.76 | 14.14 | 330,331 | -0.04(-0.27%) |
Jul 07, 2021 | 14.44 | 14.64 | 13.94 | 14.18 | 437,670 | -0.33(-2.28%) |
Jul 06, 2021 | 15.39 | 15.39 | 14.42 | 14.51 | 198,727 | -0.90(-5.82%) |
Jul 02, 2021 | 15.50 | 15.50 | 15.25 | 15.41 | 99,934 | -0.13(-0.82%) |