Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 12.94 | 13.00 | 12.70 | 12.70 | 703,859 | -0.21(-1.62%) |
Sep 29, 2021 | 12.82 | 12.94 | 12.70 | 12.91 | 874,910 | +0.12(+0.93%) |
Sep 28, 2021 | 12.91 | 12.95 | 12.76 | 12.79 | 1,242,955 | -0.12(-0.92%) |
Sep 27, 2021 | 12.85 | 13.00 | 12.82 | 12.91 | 1,194,538 | +0.12(+0.93%) |
Sep 24, 2021 | 12.85 | 12.94 | 12.79 | 12.79 | 776,045 | -0.12(-0.92%) |
Sep 23, 2021 | 12.88 | 12.99 | 12.85 | 12.91 | 579,709 | +0.00(+0.00%) |
Sep 22, 2021 | 12.73 | 12.97 | 12.67 | 12.91 | 888,158 | +0.27(+2.12%) |
Sep 21, 2021 | 12.61 | 12.71 | 12.55 | 12.64 | 747,589 | +0.06(+0.46%) |
Sep 20, 2021 | 12.61 | 12.64 | 12.40 | 12.58 | 1,337,047 | -0.15(-1.14%) |
Sep 17, 2021 | 12.58 | 12.72 | 12.52 | 12.72 | 2,385,664 | +0.17(+1.39%) |
Sep 16, 2021 | 12.67 | 12.68 | 12.55 | 12.55 | 469,610 | -0.12(-0.92%) |
Sep 15, 2021 | 12.49 | 12.67 | 12.44 | 12.67 | 549,749 | +0.20(+1.64%) |
Sep 14, 2021 | 12.67 | 12.67 | 12.43 | 12.46 | 524,947 | -0.09(-0.70%) |
Sep 13, 2021 | 12.43 | 12.61 | 12.38 | 12.55 | 530,896 | +0.17(+1.41%) |
Sep 10, 2021 | 12.55 | 12.55 | 12.38 | 12.38 | 580,556 | -0.12(-0.93%) |
Sep 09, 2021 | 12.55 | 12.68 | 12.48 | 12.49 | 579,486 | -0.09(-0.69%) |
Sep 08, 2021 | 12.67 | 12.67 | 12.40 | 12.58 | 872,047 | +0.03(+0.23%) |
Sep 07, 2021 | 12.78 | 12.84 | 12.55 | 12.55 | 565,050 | -0.20(-1.60%) |
Sep 03, 2021 | 12.84 | 12.84 | 12.67 | 12.75 | 783,097 | -0.09(-0.68%) |
Sep 02, 2021 | 12.93 | 12.93 | 12.81 | 12.84 | 484,498 | -0.09(-0.68%) |
Sep 01, 2021 | 12.96 | 13.02 | 12.84 | 12.93 | 595,760 | +0.06(+0.45%) |
Aug 31, 2021 | 12.67 | 12.96 | 12.67 | 12.87 | 807,382 | +0.20(+1.61%) |
Aug 30, 2021 | 12.90 | 12.90 | 12.67 | 12.67 | 625,776 | -0.15(-1.14%) |
Aug 27, 2021 | 12.64 | 12.93 | 12.62 | 12.81 | 901,165 | +0.20(+1.62%) |
Aug 26, 2021 | 12.81 | 12.81 | 12.61 | 12.61 | 686,000 | -0.17(-1.37%) |
Aug 25, 2021 | 12.72 | 12.84 | 12.59 | 12.78 | 860,591 | +0.06(+0.46%) |
Aug 24, 2021 | 12.58 | 12.84 | 12.55 | 12.72 | 631,817 | +0.06(+0.46%) |
Aug 23, 2021 | 12.49 | 12.70 | 12.49 | 12.67 | 656,189 | +0.20(+1.64%) |
Aug 20, 2021 | 12.14 | 12.49 | 12.14 | 12.46 | 768,687 | +0.23(+1.90%) |
Aug 19, 2021 | 12.29 | 12.36 | 12.03 | 12.23 | 2,063,312 | -0.17(-1.41%) |
Aug 18, 2021 | 12.46 | 12.61 | 12.40 | 12.40 | 542,279 | -0.06(-0.47%) |
Aug 17, 2021 | 12.43 | 12.52 | 12.35 | 12.46 | 662,655 | -0.06(-0.47%) |
Aug 16, 2021 | 12.58 | 12.61 | 12.42 | 12.52 | 492,850 | -0.06(-0.46%) |
Aug 13, 2021 | 12.55 | 12.69 | 12.55 | 12.58 | 570,224 | +0.00(+0.00%) |
Aug 12, 2021 | 12.58 | 12.64 | 12.46 | 12.58 | 674,847 | +0.00(+0.00%) |
Aug 11, 2021 | 12.64 | 12.64 | 12.49 | 12.58 | 748,649 | -0.09(-0.69%) |
Aug 10, 2021 | 12.58 | 12.70 | 12.46 | 12.67 | 730,054 | +0.23(+1.87%) |
Aug 09, 2021 | 12.52 | 12.61 | 12.40 | 12.43 | 726,292 | -0.15(-1.16%) |
Aug 06, 2021 | 12.75 | 12.90 | 12.55 | 12.58 | 1,394,745 | -0.06(-0.46%) |
Aug 05, 2021 | 12.40 | 12.70 | 12.38 | 12.64 | 598,375 | +0.20(+1.64%) |
Aug 04, 2021 | 12.55 | 12.64 | 12.40 | 12.43 | 859,481 | -0.20(-1.61%) |
Aug 03, 2021 | 12.67 | 12.70 | 12.40 | 12.64 | 788,303 | +0.00(+0.00%) |
Aug 02, 2021 | 12.93 | 13.05 | 12.64 | 12.64 | 738,544 | -0.09(-0.69%) |
Jul 30, 2021 | 12.96 | 13.07 | 12.67 | 12.72 | 836,946 | -0.26(-2.02%) |
Jul 29, 2021 | 12.90 | 13.10 | 12.87 | 12.99 | 607,624 | +0.20(+1.60%) |
Jul 28, 2021 | 12.72 | 12.90 | 12.61 | 12.78 | 497,710 | +0.03(+0.23%) |
Jul 27, 2021 | 12.75 | 12.84 | 12.55 | 12.75 | 650,609 | -0.09(-0.68%) |
Jul 26, 2021 | 12.67 | 12.94 | 12.64 | 12.84 | 1,015,835 | +0.23(+1.85%) |
Jul 23, 2021 | 12.75 | 12.81 | 12.58 | 12.61 | 580,143 | -0.09(-0.69%) |
Jul 22, 2021 | 13.16 | 13.16 | 12.67 | 12.70 | 875,963 | -0.35(-2.68%) |
Jul 21, 2021 | 12.81 | 13.16 | 12.81 | 13.05 | 794,465 | +0.29(+2.28%) |
Jul 20, 2021 | 12.58 | 12.93 | 12.46 | 12.75 | 1,073,756 | +0.23(+1.86%) |
Jul 19, 2021 | 12.46 | 12.61 | 12.14 | 12.52 | 2,349,868 | -0.12(-0.92%) |
Jul 16, 2021 | 12.84 | 12.87 | 12.55 | 12.64 | 755,413 | -0.06(-0.46%) |
Jul 15, 2021 | 12.52 | 12.81 | 12.46 | 12.70 | 1,174,824 | +0.09(+0.69%) |
Jul 14, 2021 | 12.84 | 12.90 | 12.52 | 12.61 | 927,051 | -0.09(-0.69%) |
Jul 13, 2021 | 13.16 | 13.16 | 12.67 | 12.70 | 875,284 | -0.55(-4.18%) |
Jul 12, 2021 | 13.19 | 13.28 | 13.05 | 13.25 | 944,987 | +0.06(+0.44%) |
Jul 09, 2021 | 12.81 | 13.21 | 12.78 | 13.19 | 1,168,925 | +0.49(+3.90%) |
Jul 08, 2021 | 12.49 | 12.81 | 12.32 | 12.70 | 2,147,661 | -0.09(-0.68%) |
Jul 07, 2021 | 12.78 | 12.87 | 12.64 | 12.78 | 1,123,551 | -0.03(-0.23%) |
Jul 06, 2021 | 12.99 | 13.02 | 12.70 | 12.81 | 954,901 | -0.17(-1.35%) |
Jul 02, 2021 | 13.07 | 13.12 | 12.93 | 12.99 | 567,195 | -0.15(-1.11%) |