Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 13.72 | 13.81 | 13.66 | 13.69 | 906,861 | -0.04(-0.30%) |
Sep 29, 2021 | 13.71 | 13.80 | 13.64 | 13.73 | 668,940 | +0.02(+0.15%) |
Sep 28, 2021 | 13.84 | 13.87 | 13.64 | 13.71 | 958,434 | -0.13(-0.90%) |
Sep 27, 2021 | 13.74 | 13.96 | 13.68 | 13.84 | 1,306,650 | +0.18(+1.32%) |
Sep 24, 2021 | 13.74 | 13.80 | 13.65 | 13.66 | 838,057 | -0.08(-0.56%) |
Sep 23, 2021 | 13.96 | 13.98 | 13.69 | 13.73 | 961,746 | -0.13(-0.90%) |
Sep 22, 2021 | 13.76 | 13.95 | 13.69 | 13.86 | 1,035,171 | +0.19(+1.42%) |
Sep 21, 2021 | 13.59 | 13.73 | 13.57 | 13.66 | 697,878 | +0.12(+0.87%) |
Sep 20, 2021 | 13.57 | 13.67 | 13.43 | 13.55 | 1,480,252 | -0.20(-1.47%) |
Sep 17, 2021 | 13.73 | 13.79 | 13.62 | 13.75 | 2,614,107 | +0.04(+0.30%) |
Sep 16, 2021 | 13.79 | 13.87 | 13.70 | 13.71 | 828,637 | -0.10(-0.70%) |
Sep 15, 2021 | 13.84 | 13.86 | 13.73 | 13.80 | 642,274 | +0.01(+0.10%) |
Sep 14, 2021 | 13.84 | 13.85 | 13.73 | 13.79 | 788,439 | +0.01(+0.10%) |
Sep 13, 2021 | 13.64 | 13.81 | 13.58 | 13.78 | 834,792 | +0.22(+1.64%) |
Sep 10, 2021 | 13.75 | 13.75 | 13.52 | 13.55 | 650,631 | -0.12(-0.86%) |
Sep 09, 2021 | 13.61 | 13.76 | 13.52 | 13.67 | 1,410,169 | +0.24(+1.76%) |
Sep 08, 2021 | 13.43 | 13.46 | 13.37 | 13.43 | 710,693 | -0.02(-0.16%) |
Sep 07, 2021 | 13.60 | 13.64 | 13.42 | 13.46 | 1,202,415 | -0.13(-0.92%) |
Sep 03, 2021 | 13.53 | 13.59 | 13.46 | 13.58 | 579,985 | +0.03(+0.26%) |
Sep 02, 2021 | 13.55 | 13.62 | 13.46 | 13.55 | 560,197 | -0.01(-0.10%) |
Sep 01, 2021 | 13.58 | 13.67 | 13.47 | 13.56 | 796,352 | +0.06(+0.46%) |
Aug 31, 2021 | 13.38 | 13.59 | 13.38 | 13.50 | 902,561 | +0.15(+1.09%) |
Aug 30, 2021 | 13.51 | 13.52 | 13.34 | 13.35 | 1,091,135 | -0.17(-1.23%) |
Aug 27, 2021 | 13.33 | 13.59 | 13.30 | 13.52 | 1,080,509 | +0.23(+1.73%) |
Aug 26, 2021 | 13.39 | 13.46 | 13.27 | 13.29 | 728,735 | -0.10(-0.73%) |
Aug 25, 2021 | 13.34 | 13.49 | 13.30 | 13.39 | 1,053,365 | +0.06(+0.42%) |
Aug 24, 2021 | 13.18 | 13.36 | 13.18 | 13.33 | 999,744 | +0.18(+1.37%) |
Aug 23, 2021 | 13.11 | 13.19 | 13.05 | 13.15 | 1,063,823 | +0.10(+0.75%) |
Aug 20, 2021 | 12.74 | 13.11 | 12.67 | 13.05 | 2,082,701 | +0.26(+2.07%) |
Aug 19, 2021 | 12.97 | 13.04 | 12.74 | 12.79 | 2,274,916 | -0.15(-1.13%) |
Aug 18, 2021 | 13.07 | 13.16 | 12.93 | 12.93 | 1,143,273 | -0.15(-1.12%) |
Aug 17, 2021 | 13.04 | 13.12 | 12.97 | 13.08 | 1,292,094 | -0.01(-0.11%) |
Aug 16, 2021 | 13.10 | 13.18 | 13.01 | 13.09 | 1,024,071 | -0.06(-0.42%) |
Aug 13, 2021 | 13.11 | 13.26 | 13.11 | 13.15 | 1,074,119 | +0.03(+0.21%) |
Aug 12, 2021 | 13.09 | 13.17 | 12.95 | 13.12 | 1,382,462 | +0.01(+0.11%) |
Aug 11, 2021 | 13.07 | 13.13 | 13.01 | 13.11 | 1,580,240 | +0.03(+0.27%) |
Aug 10, 2021 | 13.21 | 13.23 | 13.06 | 13.07 | 1,527,086 | -0.16(-1.21%) |
Aug 09, 2021 | 13.27 | 13.35 | 13.22 | 13.23 | 1,123,511 | -0.15(-1.14%) |
Aug 06, 2021 | 13.47 | 13.54 | 13.25 | 13.39 | 1,876,549 | -0.24(-1.79%) |
Aug 05, 2021 | 13.60 | 13.76 | 13.55 | 13.63 | 1,253,179 | +0.07(+0.51%) |
Aug 04, 2021 | 13.66 | 13.73 | 13.49 | 13.56 | 774,391 | -0.17(-1.27%) |
Aug 03, 2021 | 13.66 | 13.73 | 13.43 | 13.73 | 967,217 | +0.06(+0.41%) |
Aug 02, 2021 | 13.72 | 13.92 | 13.67 | 13.68 | 938,607 | -0.03(-0.25%) |
Jul 30, 2021 | 13.80 | 13.96 | 13.64 | 13.71 | 817,905 | -0.14(-1.00%) |
Jul 29, 2021 | 13.80 | 13.97 | 13.71 | 13.85 | 965,093 | +0.19(+1.37%) |
Jul 28, 2021 | 13.70 | 13.80 | 13.55 | 13.66 | 604,598 | +0.03(+0.20%) |
Jul 27, 2021 | 13.61 | 13.64 | 13.41 | 13.64 | 688,336 | -0.06(-0.41%) |
Jul 26, 2021 | 13.59 | 13.79 | 13.55 | 13.69 | 720,751 | +0.18(+1.34%) |
Jul 23, 2021 | 13.63 | 13.71 | 13.47 | 13.51 | 899,550 | -0.08(-0.56%) |
Jul 22, 2021 | 13.82 | 13.83 | 13.45 | 13.59 | 903,139 | -0.23(-1.66%) |
Jul 21, 2021 | 13.69 | 13.93 | 13.69 | 13.82 | 1,046,436 | +0.22(+1.58%) |
Jul 20, 2021 | 13.49 | 13.78 | 13.43 | 13.60 | 1,199,339 | +0.13(+0.93%) |
Jul 19, 2021 | 13.46 | 13.57 | 13.23 | 13.48 | 1,836,901 | -0.15(-1.07%) |
Jul 16, 2021 | 13.77 | 13.86 | 13.57 | 13.62 | 995,839 | -0.02(-0.15%) |
Jul 15, 2021 | 13.53 | 13.76 | 13.39 | 13.64 | 1,212,555 | +0.08(+0.62%) |
Jul 14, 2021 | 13.99 | 14.02 | 13.55 | 13.56 | 2,075,773 | -0.38(-2.69%) |
Jul 13, 2021 | 14.15 | 14.21 | 13.91 | 13.94 | 1,940,528 | -0.31(-2.19%) |
Jul 12, 2021 | 14.20 | 14.32 | 14.13 | 14.25 | 1,118,961 | -0.03(-0.19%) |
Jul 09, 2021 | 14.03 | 14.28 | 13.96 | 14.27 | 1,294,618 | +0.42(+3.04%) |
Jul 08, 2021 | 13.86 | 14.07 | 13.62 | 13.85 | 1,374,169 | -0.14(-1.02%) |
Jul 07, 2021 | 14.23 | 14.23 | 13.94 | 14.00 | 953,791 | -0.19(-1.34%) |
Jul 06, 2021 | 14.30 | 14.34 | 14.08 | 14.19 | 1,117,279 | -0.08(-0.57%) |
Jul 02, 2021 | 14.32 | 14.33 | 14.17 | 14.27 | 596,929 | -0.05(-0.33%) |