Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 12.98 | 13.08 | 12.71 | 12.75 | 3,917,945 | -0.25(-1.94%) |
Sep 29, 2021 | 12.95 | 13.12 | 12.84 | 13.00 | 2,831,402 | -0.07(-0.52%) |
Sep 28, 2021 | 13.33 | 13.44 | 13.02 | 13.07 | 5,909,590 | -0.01(-0.07%) |
Sep 27, 2021 | 12.97 | 13.34 | 12.94 | 13.08 | 5,818,157 | +0.48(+3.78%) |
Sep 24, 2021 | 12.42 | 12.71 | 12.36 | 12.60 | 2,946,980 | +0.06(+0.46%) |
Sep 23, 2021 | 12.02 | 12.64 | 11.91 | 12.54 | 4,525,770 | +0.51(+4.20%) |
Sep 22, 2021 | 12.39 | 12.60 | 12.03 | 12.04 | 5,374,331 | -0.04(-0.32%) |
Sep 21, 2021 | 12.74 | 12.86 | 12.02 | 12.07 | 5,815,588 | -0.47(-3.72%) |
Sep 20, 2021 | 12.55 | 12.89 | 12.23 | 12.54 | 6,752,801 | -0.48(-3.66%) |
Sep 17, 2021 | 13.40 | 13.61 | 12.88 | 13.02 | 92,017,472 | -0.41(-3.04%) |
Sep 16, 2021 | 13.48 | 13.54 | 13.15 | 13.43 | 4,679,076 | -0.11(-0.79%) |
Sep 15, 2021 | 13.36 | 13.98 | 13.29 | 13.53 | 6,600,147 | +0.38(+2.88%) |
Sep 14, 2021 | 13.24 | 13.36 | 13.02 | 13.15 | 7,450,982 | +0.04(+0.30%) |
Sep 13, 2021 | 12.81 | 13.28 | 12.81 | 13.12 | 5,971,392 | +0.39(+3.06%) |
Sep 10, 2021 | 12.58 | 12.74 | 12.42 | 12.73 | 5,330,747 | +0.36(+2.91%) |
Sep 09, 2021 | 12.18 | 12.68 | 12.14 | 12.37 | 3,973,555 | +0.05(+0.39%) |
Sep 08, 2021 | 12.83 | 12.91 | 12.30 | 12.32 | 4,941,051 | -0.39(-3.06%) |
Sep 07, 2021 | 12.50 | 13.03 | 12.43 | 12.71 | 6,859,770 | +0.12(+0.93%) |
Sep 03, 2021 | 12.89 | 13.03 | 12.55 | 12.59 | 4,701,591 | -0.36(-2.78%) |
Sep 02, 2021 | 12.78 | 13.10 | 12.75 | 12.95 | 4,246,292 | +0.35(+2.78%) |
Sep 01, 2021 | 12.81 | 12.87 | 12.54 | 12.60 | 3,717,968 | -0.20(-1.59%) |
Aug 31, 2021 | 12.81 | 13.05 | 12.72 | 12.80 | 4,463,776 | -0.11(-0.83%) |
Aug 30, 2021 | 13.54 | 13.59 | 12.90 | 12.91 | 2,721,062 | -0.40(-2.99%) |
Aug 27, 2021 | 12.86 | 13.40 | 12.85 | 13.31 | 3,567,248 | +0.62(+4.90%) |
Aug 26, 2021 | 12.79 | 13.04 | 12.63 | 12.69 | 2,568,969 | -0.20(-1.58%) |
Aug 25, 2021 | 12.76 | 12.93 | 12.61 | 12.89 | 2,792,895 | +0.13(+0.99%) |
Aug 24, 2021 | 12.48 | 12.89 | 12.43 | 12.77 | 3,888,295 | +0.53(+4.37%) |
Aug 23, 2021 | 12.25 | 12.37 | 12.13 | 12.23 | 2,682,205 | +0.38(+3.20%) |
Aug 20, 2021 | 11.57 | 11.92 | 11.56 | 11.85 | 4,259,401 | +0.11(+0.91%) |
Aug 19, 2021 | 11.80 | 11.97 | 11.51 | 11.74 | 5,259,368 | -0.29(-2.42%) |
Aug 18, 2021 | 12.35 | 12.53 | 12.02 | 12.04 | 3,882,720 | -0.22(-1.82%) |
Aug 17, 2021 | 12.41 | 12.73 | 12.10 | 12.26 | 6,341,231 | -0.25(-2.02%) |
Aug 16, 2021 | 12.58 | 12.65 | 12.30 | 12.51 | 6,162,372 | -0.34(-2.65%) |
Aug 13, 2021 | 13.20 | 13.36 | 12.79 | 12.85 | 4,301,221 | -0.35(-2.65%) |
Aug 12, 2021 | 13.32 | 13.43 | 12.89 | 13.20 | 4,477,921 | -0.22(-1.67%) |
Aug 11, 2021 | 12.97 | 13.62 | 12.77 | 13.43 | 4,919,700 | +0.32(+2.45%) |
Aug 10, 2021 | 12.90 | 13.25 | 12.81 | 13.11 | 2,830,045 | +0.30(+2.35%) |
Aug 09, 2021 | 12.69 | 12.89 | 12.43 | 12.80 | 2,920,788 | -0.27(-2.08%) |
Aug 06, 2021 | 13.02 | 13.23 | 12.88 | 13.08 | 3,036,963 | +0.28(+2.20%) |
Aug 05, 2021 | 12.70 | 13.08 | 12.57 | 12.79 | 4,324,585 | +0.23(+1.86%) |
Aug 04, 2021 | 13.01 | 13.12 | 12.52 | 12.56 | 4,848,994 | -0.77(-5.76%) |
Aug 03, 2021 | 13.24 | 13.38 | 12.88 | 13.33 | 4,874,640 | +0.05(+0.37%) |
Aug 02, 2021 | 13.43 | 14.16 | 13.27 | 13.28 | 4,413,207 | -0.15(-1.09%) |
Jul 30, 2021 | 13.85 | 13.91 | 13.29 | 13.43 | 6,439,072 | -0.54(-3.90%) |
Jul 29, 2021 | 13.61 | 14.05 | 13.57 | 13.97 | 4,224,512 | +0.58(+4.36%) |
Jul 28, 2021 | 13.75 | 13.93 | 13.21 | 13.39 | 8,625,321 | -0.28(-2.06%) |
Jul 27, 2021 | 13.76 | 13.80 | 13.54 | 13.67 | 3,813,343 | -0.18(-1.33%) |
Jul 26, 2021 | 13.27 | 13.86 | 13.25 | 13.85 | 4,189,744 | +0.66(+5.01%) |
Jul 23, 2021 | 13.38 | 13.49 | 12.96 | 13.19 | 3,851,808 | -0.17(-1.24%) |
Jul 22, 2021 | 13.61 | 13.68 | 13.20 | 13.36 | 3,589,460 | -0.27(-2.00%) |
Jul 21, 2021 | 13.53 | 13.84 | 13.43 | 13.63 | 4,270,871 | +0.46(+3.47%) |
Jul 20, 2021 | 12.83 | 13.34 | 12.74 | 13.17 | 4,093,991 | +0.30(+2.34%) |
Jul 19, 2021 | 12.73 | 13.07 | 12.59 | 12.87 | 6,074,861 | -0.37(-2.79%) |
Jul 16, 2021 | 13.95 | 13.95 | 13.11 | 13.24 | 6,849,100 | -0.23(-1.73%) |
Jul 15, 2021 | 13.84 | 14.05 | 13.42 | 13.47 | 4,518,964 | -0.52(-3.68%) |
Jul 14, 2021 | 14.57 | 14.90 | 13.83 | 13.99 | 3,738,089 | -0.51(-3.49%) |
Jul 13, 2021 | 14.50 | 14.77 | 14.31 | 14.50 | 3,444,671 | -0.16(-1.06%) |
Jul 12, 2021 | 14.32 | 14.83 | 14.19 | 14.65 | 3,455,653 | +0.04(+0.27%) |
Jul 09, 2021 | 14.52 | 14.69 | 14.11 | 14.61 | 4,248,026 | +0.83(+5.99%) |
Jul 08, 2021 | 13.56 | 14.05 | 13.43 | 13.79 | 4,920,485 | -0.08(-0.56%) |
Jul 07, 2021 | 14.04 | 14.34 | 13.65 | 13.86 | 3,494,484 | -0.27(-1.93%) |
Jul 06, 2021 | 15.11 | 15.11 | 13.99 | 14.14 | 3,741,023 | -0.95(-6.31%) |
Jul 02, 2021 | 15.04 | 15.16 | 14.77 | 15.09 | 2,452,145 | -0.12(-0.77%) |