Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 12.34 | 12.44 | 12.00 | 12.21 | 334,875 | -0.07(-0.60%) |
Sep 29, 2021 | 12.46 | 12.62 | 12.20 | 12.28 | 335,364 | -0.20(-1.62%) |
Sep 28, 2021 | 12.77 | 12.88 | 12.21 | 12.48 | 410,720 | -0.22(-1.74%) |
Sep 27, 2021 | 12.54 | 12.83 | 12.39 | 12.70 | 231,001 | +0.27(+2.15%) |
Sep 24, 2021 | 12.06 | 12.51 | 12.06 | 12.44 | 192,715 | +0.25(+2.04%) |
Sep 23, 2021 | 12.21 | 12.34 | 12.10 | 12.19 | 161,685 | +0.08(+0.68%) |
Sep 22, 2021 | 12.14 | 12.30 | 12.08 | 12.11 | 155,892 | +0.06(+0.54%) |
Sep 21, 2021 | 12.21 | 12.31 | 12.02 | 12.04 | 494,368 | -0.07(-0.61%) |
Sep 20, 2021 | 12.46 | 12.57 | 11.98 | 12.11 | 474,218 | -0.56(-4.43%) |
Sep 17, 2021 | 12.86 | 13.08 | 12.62 | 12.68 | 2,197,792 | -0.08(-0.65%) |
Sep 16, 2021 | 12.86 | 12.91 | 12.75 | 12.76 | 429,161 | -0.09(-0.72%) |
Sep 15, 2021 | 12.94 | 13.00 | 12.81 | 12.85 | 1,496,379 | +0.01(+0.07%) |
Sep 14, 2021 | 12.94 | 13.31 | 12.82 | 12.84 | 265,389 | -0.10(-0.78%) |
Sep 13, 2021 | 12.91 | 13.13 | 12.69 | 12.94 | 187,023 | +0.04(+0.29%) |
Sep 10, 2021 | 12.94 | 13.14 | 12.69 | 12.91 | 635,614 | +0.00(+0.00%) |
Sep 09, 2021 | 12.92 | 13.26 | 12.89 | 12.91 | 248,392 | +0.01(+0.07%) |
Sep 08, 2021 | 12.84 | 13.32 | 12.84 | 12.90 | 221,378 | -0.30(-2.30%) |
Sep 07, 2021 | 13.36 | 13.40 | 13.01 | 13.20 | 224,589 | +0.02(+0.14%) |
Sep 03, 2021 | 13.33 | 13.39 | 12.95 | 13.18 | 163,274 | -0.13(-0.97%) |
Sep 02, 2021 | 13.34 | 13.47 | 13.08 | 13.31 | 432,753 | +0.05(+0.35%) |
Sep 01, 2021 | 12.85 | 13.52 | 12.74 | 13.27 | 832,798 | +0.46(+3.58%) |
Aug 31, 2021 | 12.77 | 12.93 | 12.67 | 12.81 | 382,811 | +0.02(+0.14%) |
Aug 30, 2021 | 12.74 | 12.86 | 12.48 | 12.79 | 217,370 | +0.04(+0.29%) |
Aug 27, 2021 | 12.94 | 13.05 | 12.69 | 12.75 | 224,373 | -0.14(-1.07%) |
Aug 26, 2021 | 13.16 | 13.28 | 12.88 | 12.89 | 228,583 | -0.28(-2.16%) |
Aug 25, 2021 | 13.11 | 13.28 | 12.83 | 13.17 | 210,640 | +0.08(+0.63%) |
Aug 24, 2021 | 12.63 | 13.15 | 12.58 | 13.09 | 295,462 | +0.43(+3.40%) |
Aug 23, 2021 | 12.53 | 12.79 | 12.42 | 12.66 | 362,551 | +0.22(+1.77%) |
Aug 20, 2021 | 12.32 | 12.60 | 12.17 | 12.44 | 209,806 | +0.26(+2.11%) |
Aug 19, 2021 | 12.32 | 12.72 | 12.15 | 12.18 | 497,743 | -0.22(-1.77%) |
Aug 18, 2021 | 12.38 | 12.53 | 12.30 | 12.40 | 399,521 | +0.03(+0.22%) |
Aug 17, 2021 | 12.78 | 12.84 | 12.30 | 12.38 | 586,597 | -0.46(-3.57%) |
Aug 16, 2021 | 12.81 | 12.94 | 12.64 | 12.83 | 345,772 | +0.05(+0.36%) |
Aug 13, 2021 | 12.83 | 12.83 | 12.42 | 12.79 | 394,168 | +0.10(+0.79%) |
Aug 12, 2021 | 12.19 | 13.02 | 11.67 | 12.69 | 1,350,385 | +0.58(+4.77%) |
Aug 11, 2021 | 12.07 | 12.18 | 11.91 | 12.11 | 859,823 | +0.12(+0.99%) |
Aug 10, 2021 | 11.57 | 12.09 | 11.29 | 11.99 | 699,663 | +0.35(+2.99%) |
Aug 09, 2021 | 11.46 | 11.87 | 11.30 | 11.64 | 761,013 | +0.19(+1.68%) |
Aug 06, 2021 | 11.43 | 11.55 | 10.95 | 11.45 | 1,312,977 | +0.01(+0.08%) |
Aug 05, 2021 | 11.41 | 11.56 | 11.28 | 11.44 | 1,584,142 | +0.05(+0.40%) |
Aug 04, 2021 | 11.35 | 11.55 | 10.93 | 11.40 | 381,525 | -0.03(-0.24%) |
Aug 03, 2021 | 11.37 | 11.48 | 11.16 | 11.42 | 344,188 | +0.05(+0.40%) |
Aug 02, 2021 | 11.18 | 11.58 | 10.98 | 11.38 | 518,043 | +0.20(+1.80%) |
Jul 30, 2021 | 10.99 | 11.19 | 10.85 | 11.18 | 870,478 | +0.16(+1.41%) |
Jul 29, 2021 | 11.05 | 11.16 | 10.95 | 11.02 | 1,036,525 | +0.03(+0.25%) |
Jul 28, 2021 | 11.24 | 11.44 | 10.91 | 10.99 | 657,005 | -0.18(-1.64%) |
Jul 27, 2021 | 11.42 | 11.48 | 11.10 | 11.18 | 567,577 | -0.29(-2.56%) |
Jul 26, 2021 | 11.60 | 11.76 | 11.42 | 11.47 | 302,627 | -0.15(-1.26%) |
Jul 23, 2021 | 11.51 | 11.75 | 11.26 | 11.62 | 314,551 | +0.13(+1.12%) |
Jul 22, 2021 | 11.56 | 11.74 | 11.45 | 11.49 | 324,423 | -0.25(-2.11%) |
Jul 21, 2021 | 11.78 | 11.78 | 11.56 | 11.73 | 349,414 | -0.02(-0.16%) |
Jul 20, 2021 | 11.77 | 11.85 | 11.19 | 11.75 | 472,155 | +0.29(+2.56%) |
Jul 19, 2021 | 11.46 | 11.57 | 11.14 | 11.46 | 446,794 | -0.15(-1.26%) |
Jul 16, 2021 | 11.87 | 11.96 | 11.47 | 11.61 | 672,786 | -0.41(-3.43%) |
Jul 15, 2021 | 11.96 | 12.20 | 11.92 | 12.02 | 173,369 | -0.05(-0.38%) |
Jul 14, 2021 | 12.03 | 12.30 | 11.80 | 12.06 | 222,734 | +0.05(+0.38%) |
Jul 13, 2021 | 12.09 | 12.19 | 11.86 | 12.02 | 968,186 | -0.05(-0.38%) |
Jul 12, 2021 | 11.88 | 12.11 | 11.85 | 12.06 | 635,131 | +0.15(+1.23%) |
Jul 09, 2021 | 11.87 | 12.06 | 11.81 | 11.92 | 537,989 | -0.05(-0.46%) |
Jul 08, 2021 | 11.54 | 12.04 | 11.31 | 11.97 | 285,437 | +0.32(+2.75%) |
Jul 07, 2021 | 12.01 | 12.33 | 11.55 | 11.65 | 262,610 | -0.27(-2.23%) |
Jul 06, 2021 | 12.17 | 12.17 | 11.74 | 11.92 | 747,087 | -0.20(-1.66%) |
Jul 02, 2021 | 12.44 | 12.51 | 12.06 | 12.12 | 267,054 | -0.19(-1.56%) |