Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 14.06 | 14.06 | 13.88 | 13.91 | 41,451 | -0.08(-0.58%) |
Sep 29, 2021 | 13.97 | 14.09 | 13.97 | 13.99 | 17,164 | +0.05(+0.33%) |
Sep 28, 2021 | 14.13 | 14.15 | 13.85 | 13.94 | 33,968 | -0.21(-1.51%) |
Sep 27, 2021 | 14.09 | 14.16 | 13.98 | 14.16 | 30,468 | +0.06(+0.44%) |
Sep 24, 2021 | 13.95 | 14.10 | 13.91 | 14.10 | 65,763 | +0.23(+1.67%) |
Sep 23, 2021 | 14.07 | 14.11 | 13.86 | 13.86 | 37,418 | -0.23(-1.65%) |
Sep 22, 2021 | 14.11 | 14.21 | 14.05 | 14.10 | 38,037 | -0.02(-0.13%) |
Sep 21, 2021 | 14.02 | 14.42 | 14.02 | 14.11 | 29,484 | +0.22(+1.60%) |
Sep 20, 2021 | 14.66 | 14.71 | 13.83 | 13.89 | 107,478 | -0.86(-5.86%) |
Sep 17, 2021 | 14.86 | 14.86 | 14.49 | 14.76 | 78,011 | +0.08(+0.56%) |
Sep 16, 2021 | 14.35 | 14.72 | 14.17 | 14.67 | 56,153 | +0.31(+2.17%) |
Sep 15, 2021 | 15.17 | 15.17 | 14.20 | 14.36 | 47,508 | +0.30(+2.15%) |
Sep 14, 2021 | 14.05 | 14.10 | 14.01 | 14.06 | 27,130 | +0.01(+0.06%) |
Sep 13, 2021 | 13.88 | 14.23 | 13.83 | 14.05 | 42,878 | +0.18(+1.28%) |
Sep 10, 2021 | 13.92 | 13.92 | 13.87 | 13.87 | 14,356 | -0.04(-0.26%) |
Sep 09, 2021 | 13.89 | 13.93 | 13.89 | 13.91 | 10,501 | -0.04(-0.32%) |
Sep 08, 2021 | 13.84 | 14.10 | 13.80 | 13.95 | 60,185 | +0.14(+1.03%) |
Sep 07, 2021 | 13.86 | 13.86 | 13.77 | 13.81 | 23,016 | -0.05(-0.39%) |
Sep 03, 2021 | 13.92 | 13.92 | 13.73 | 13.86 | 47,929 | +0.00(+0.00%) |
Sep 02, 2021 | 13.86 | 13.91 | 13.78 | 13.86 | 55,239 | -0.03(-0.19%) |
Sep 01, 2021 | 13.90 | 13.94 | 13.80 | 13.89 | 58,457 | +0.05(+0.39%) |
Aug 31, 2021 | 13.78 | 13.84 | 13.71 | 13.84 | 63,093 | +0.06(+0.45%) |
Aug 30, 2021 | 13.78 | 13.78 | 13.76 | 13.78 | 16,203 | +0.04(+0.26%) |
Aug 27, 2021 | 13.67 | 13.77 | 13.66 | 13.74 | 27,368 | +0.04(+0.32%) |
Aug 26, 2021 | 13.68 | 13.77 | 13.56 | 13.70 | 35,568 | -0.03(-0.19%) |
Aug 25, 2021 | 13.72 | 13.75 | 13.65 | 13.72 | 25,025 | -0.03(-0.19%) |
Aug 24, 2021 | 13.61 | 13.78 | 13.61 | 13.75 | 32,550 | +0.17(+1.24%) |
Aug 23, 2021 | 13.60 | 13.64 | 13.54 | 13.58 | 56,677 | +0.04(+0.33%) |
Aug 20, 2021 | 13.61 | 13.68 | 13.51 | 13.54 | 23,726 | -0.04(-0.26%) |
Aug 19, 2021 | 13.61 | 13.65 | 13.53 | 13.57 | 16,112 | -0.05(-0.39%) |
Aug 18, 2021 | 13.68 | 13.68 | 13.61 | 13.62 | 9,882 | -0.06(-0.45%) |
Aug 17, 2021 | 13.73 | 13.73 | 13.60 | 13.69 | 33,246 | +0.09(+0.67%) |
Aug 16, 2021 | 13.62 | 13.66 | 13.43 | 13.60 | 22,948 | +0.12(+0.85%) |
Aug 13, 2021 | 13.42 | 13.62 | 13.41 | 13.48 | 32,594 | +0.06(+0.46%) |
Aug 12, 2021 | 13.52 | 13.52 | 13.42 | 13.42 | 30,953 | -0.06(-0.46%) |
Aug 11, 2021 | 13.57 | 13.60 | 13.48 | 13.48 | 28,235 | -0.07(-0.52%) |
Aug 10, 2021 | 13.61 | 13.61 | 13.42 | 13.55 | 80,846 | +0.17(+1.30%) |
Aug 09, 2021 | 13.48 | 13.48 | 13.33 | 13.38 | 39,499 | -0.08(-0.57%) |
Aug 06, 2021 | 13.47 | 13.49 | 13.39 | 13.45 | 18,177 | -0.04(-0.26%) |
Aug 05, 2021 | 13.60 | 13.60 | 13.43 | 13.49 | 67,639 | -0.01(-0.07%) |
Aug 04, 2021 | 13.52 | 13.58 | 13.48 | 13.50 | 53,894 | +0.02(+0.13%) |
Aug 03, 2021 | 13.44 | 13.60 | 13.42 | 13.48 | 30,524 | +0.04(+0.26%) |
Aug 02, 2021 | 13.44 | 13.50 | 13.41 | 13.44 | 48,503 | +0.00(+0.00%) |
Jul 30, 2021 | 13.39 | 13.44 | 13.39 | 13.44 | 27,171 | +0.03(+0.20%) |
Jul 29, 2021 | 13.44 | 13.44 | 13.37 | 13.42 | 23,142 | +0.05(+0.40%) |
Jul 28, 2021 | 13.29 | 13.43 | 13.21 | 13.36 | 33,165 | +0.04(+0.33%) |
Jul 27, 2021 | 13.29 | 13.42 | 13.27 | 13.32 | 32,084 | +0.05(+0.40%) |
Jul 26, 2021 | 13.31 | 13.44 | 13.19 | 13.27 | 24,207 | -0.05(-0.40%) |
Jul 23, 2021 | 13.27 | 13.41 | 13.20 | 13.32 | 18,438 | +0.05(+0.40%) |
Jul 22, 2021 | 13.24 | 13.29 | 13.17 | 13.27 | 27,884 | +0.04(+0.27%) |
Jul 21, 2021 | 13.20 | 13.39 | 13.19 | 13.23 | 34,934 | +0.01(+0.07%) |
Jul 20, 2021 | 13.24 | 13.33 | 13.20 | 13.22 | 28,028 | +0.01(+0.07%) |
Jul 19, 2021 | 13.32 | 13.42 | 13.20 | 13.21 | 54,569 | -0.19(-1.43%) |
Jul 16, 2021 | 13.77 | 13.77 | 13.38 | 13.41 | 52,636 | -0.37(-2.71%) |
Jul 15, 2021 | 13.64 | 13.90 | 13.55 | 13.78 | 86,978 | +0.21(+1.58%) |
Jul 14, 2021 | 13.56 | 13.60 | 13.51 | 13.57 | 17,602 | +0.03(+0.20%) |
Jul 13, 2021 | 13.42 | 13.62 | 13.41 | 13.54 | 39,141 | +0.08(+0.59%) |
Jul 12, 2021 | 13.48 | 13.49 | 13.43 | 13.46 | 68,018 | +0.04(+0.33%) |
Jul 09, 2021 | 13.33 | 13.46 | 13.33 | 13.42 | 50,759 | +0.09(+0.66%) |
Jul 08, 2021 | 13.27 | 13.40 | 13.24 | 13.33 | 66,060 | +0.08(+0.60%) |
Jul 07, 2021 | 13.24 | 13.26 | 13.18 | 13.25 | 49,123 | +0.08(+0.60%) |
Jul 06, 2021 | 13.19 | 13.23 | 13.10 | 13.17 | 58,394 | +0.07(+0.51%) |
Jul 02, 2021 | 13.03 | 13.13 | 13.00 | 13.10 | 37,419 | +0.08(+0.64%) |