Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 13.07 | 13.52 | 13.06 | 13.09 | 20,879,868 | +0.15(+1.14%) |
Sep 29, 2021 | 13.01 | 13.08 | 12.86 | 12.94 | 10,702,905 | -0.08(-0.63%) |
Sep 28, 2021 | 12.86 | 13.17 | 12.85 | 13.02 | 11,769,925 | +0.17(+1.29%) |
Sep 27, 2021 | 12.32 | 13.03 | 12.32 | 12.86 | 13,484,798 | +0.54(+4.40%) |
Sep 24, 2021 | 12.27 | 12.47 | 12.26 | 12.32 | 6,306,334 | -0.03(-0.22%) |
Sep 23, 2021 | 12.17 | 12.49 | 12.14 | 12.34 | 7,430,382 | +0.26(+2.13%) |
Sep 22, 2021 | 12.01 | 12.21 | 12.01 | 12.09 | 8,473,271 | +0.14(+1.15%) |
Sep 21, 2021 | 12.26 | 12.32 | 11.93 | 11.95 | 10,169,869 | -0.25(-2.03%) |
Sep 20, 2021 | 12.19 | 12.31 | 12.01 | 12.20 | 11,720,951 | -0.25(-1.99%) |
Sep 17, 2021 | 12.41 | 12.50 | 12.26 | 12.45 | 28,570,858 | -0.10(-0.81%) |
Sep 16, 2021 | 12.63 | 12.72 | 12.52 | 12.55 | 8,726,528 | -0.07(-0.58%) |
Sep 15, 2021 | 12.63 | 12.74 | 12.53 | 12.62 | 17,508,566 | -0.01(-0.07%) |
Sep 14, 2021 | 13.23 | 13.24 | 12.59 | 12.63 | 13,866,075 | -0.51(-3.85%) |
Sep 13, 2021 | 13.18 | 13.21 | 12.98 | 13.13 | 16,900,682 | -0.01(-0.07%) |
Sep 10, 2021 | 13.36 | 13.45 | 13.12 | 13.14 | 7,946,033 | -0.21(-1.58%) |
Sep 09, 2021 | 13.20 | 13.43 | 13.17 | 13.35 | 9,444,350 | +0.11(+0.83%) |
Sep 08, 2021 | 13.63 | 13.69 | 13.22 | 13.25 | 12,855,523 | -0.44(-3.20%) |
Sep 07, 2021 | 14.03 | 14.10 | 13.65 | 13.68 | 14,047,743 | -0.42(-2.97%) |
Sep 03, 2021 | 14.18 | 14.48 | 14.02 | 14.10 | 15,758,459 | +0.08(+0.58%) |
Sep 02, 2021 | 14.04 | 14.11 | 13.88 | 14.02 | 12,122,606 | +0.05(+0.33%) |
Sep 01, 2021 | 14.12 | 14.15 | 13.86 | 13.97 | 9,004,778 | -0.11(-0.78%) |
Aug 31, 2021 | 13.98 | 14.15 | 13.96 | 14.08 | 11,747,621 | +0.14(+0.98%) |
Aug 30, 2021 | 14.09 | 14.09 | 13.87 | 13.95 | 7,257,639 | -0.10(-0.71%) |
Aug 27, 2021 | 13.76 | 14.11 | 13.66 | 14.05 | 10,398,630 | +0.27(+1.98%) |
Aug 26, 2021 | 13.87 | 14.16 | 13.76 | 13.77 | 13,060,320 | +0.01(+0.07%) |
Aug 25, 2021 | 13.52 | 13.87 | 13.49 | 13.76 | 6,514,298 | +0.25(+1.82%) |
Aug 24, 2021 | 13.45 | 13.57 | 13.33 | 13.52 | 5,225,425 | +0.13(+0.95%) |
Aug 23, 2021 | 13.33 | 13.48 | 13.25 | 13.39 | 5,614,264 | +0.11(+0.82%) |
Aug 20, 2021 | 13.12 | 13.29 | 13.07 | 13.28 | 4,330,302 | +0.18(+1.39%) |
Aug 19, 2021 | 13.28 | 13.33 | 13.00 | 13.10 | 8,118,138 | -0.30(-2.24%) |
Aug 18, 2021 | 13.53 | 13.63 | 13.39 | 13.40 | 6,905,012 | -0.19(-1.41%) |
Aug 17, 2021 | 13.59 | 13.63 | 13.35 | 13.59 | 8,752,018 | -0.07(-0.53%) |
Aug 16, 2021 | 13.57 | 13.69 | 13.35 | 13.66 | 6,978,105 | +0.02(+0.13%) |
Aug 13, 2021 | 13.85 | 13.85 | 13.63 | 13.65 | 5,647,923 | -0.21(-1.51%) |
Aug 12, 2021 | 13.86 | 13.89 | 13.70 | 13.86 | 4,383,222 | +0.02(+0.13%) |
Aug 11, 2021 | 13.56 | 13.92 | 13.43 | 13.84 | 7,202,365 | +0.34(+2.50%) |
Aug 10, 2021 | 13.39 | 13.51 | 13.33 | 13.50 | 7,552,406 | +0.09(+0.68%) |
Aug 09, 2021 | 13.54 | 13.54 | 13.35 | 13.41 | 4,820,126 | -0.14(-1.01%) |
Aug 06, 2021 | 13.47 | 13.65 | 13.45 | 13.55 | 4,026,250 | +0.16(+1.22%) |
Aug 05, 2021 | 13.46 | 13.52 | 13.33 | 13.38 | 5,325,830 | +0.03(+0.21%) |
Aug 04, 2021 | 13.39 | 13.49 | 13.25 | 13.35 | 11,084,080 | -0.17(-1.28%) |
Aug 03, 2021 | 13.28 | 13.56 | 13.05 | 13.53 | 5,956,134 | +0.33(+2.48%) |
Aug 02, 2021 | 13.29 | 13.55 | 13.19 | 13.20 | 8,712,333 | -0.01(-0.07%) |
Jul 30, 2021 | 13.15 | 13.27 | 13.11 | 13.21 | 8,950,773 | -0.05(-0.34%) |
Jul 29, 2021 | 13.33 | 13.37 | 13.18 | 13.25 | 7,069,716 | +0.08(+0.62%) |
Jul 28, 2021 | 13.21 | 13.25 | 12.94 | 13.17 | 7,097,871 | +0.11(+0.84%) |
Jul 27, 2021 | 12.97 | 13.12 | 12.82 | 13.06 | 7,119,155 | -0.08(-0.62%) |
Jul 26, 2021 | 13.06 | 13.36 | 13.06 | 13.15 | 12,122,705 | +0.30(+2.34%) |
Jul 23, 2021 | 12.81 | 12.90 | 12.74 | 12.84 | 7,450,636 | +0.07(+0.57%) |
Jul 22, 2021 | 12.92 | 12.94 | 12.69 | 12.77 | 10,752,755 | -0.19(-1.48%) |
Jul 21, 2021 | 12.82 | 12.99 | 12.72 | 12.96 | 13,352,192 | +0.24(+1.86%) |
Jul 20, 2021 | 12.47 | 12.76 | 12.45 | 12.73 | 10,038,454 | +0.27(+2.19%) |
Jul 19, 2021 | 12.35 | 12.52 | 12.28 | 12.45 | 14,586,629 | -0.17(-1.37%) |
Jul 16, 2021 | 12.94 | 12.97 | 12.59 | 12.63 | 10,588,402 | -0.19(-1.49%) |
Jul 15, 2021 | 12.65 | 12.88 | 12.64 | 12.82 | 13,922,698 | +0.05(+0.43%) |
Jul 14, 2021 | 12.65 | 12.95 | 12.58 | 12.76 | 11,439,932 | +0.23(+1.82%) |
Jul 13, 2021 | 13.11 | 13.13 | 12.47 | 12.53 | 16,781,358 | -0.65(-4.91%) |
Jul 12, 2021 | 13.21 | 13.26 | 13.12 | 13.18 | 6,446,256 | -0.10(-0.75%) |
Jul 09, 2021 | 13.20 | 13.32 | 13.14 | 13.28 | 5,823,117 | +0.26(+1.96%) |
Jul 08, 2021 | 12.89 | 13.13 | 12.78 | 13.03 | 8,728,430 | -0.13(-0.97%) |
Jul 07, 2021 | 13.07 | 13.27 | 13.03 | 13.15 | 8,424,514 | +0.08(+0.63%) |
Jul 06, 2021 | 13.40 | 13.42 | 13.03 | 13.07 | 8,635,396 | -0.33(-2.45%) |
Jul 02, 2021 | 13.43 | 13.44 | 13.28 | 13.40 | 4,869,616 | +0.01(+0.07%) |