Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 14.11 | 14.20 | 14.05 | 14.08 | 882,050 | -0.04(-0.30%) |
Sep 29, 2021 | 14.10 | 14.19 | 14.02 | 14.12 | 650,638 | +0.02(+0.15%) |
Sep 28, 2021 | 14.23 | 14.26 | 14.02 | 14.10 | 932,212 | -0.13(-0.90%) |
Sep 27, 2021 | 14.13 | 14.35 | 14.07 | 14.23 | 1,270,900 | +0.19(+1.32%) |
Sep 24, 2021 | 14.13 | 14.19 | 14.03 | 14.04 | 815,128 | -0.08(-0.56%) |
Sep 23, 2021 | 14.35 | 14.37 | 14.08 | 14.12 | 935,433 | -0.13(-0.90%) |
Sep 22, 2021 | 14.15 | 14.34 | 14.08 | 14.25 | 1,006,849 | +0.20(+1.43%) |
Sep 21, 2021 | 13.98 | 14.12 | 13.96 | 14.05 | 678,784 | +0.12(+0.87%) |
Sep 20, 2021 | 13.96 | 14.05 | 13.81 | 13.93 | 1,439,752 | -0.21(-1.47%) |
Sep 17, 2021 | 14.11 | 14.17 | 14.00 | 14.13 | 2,542,586 | +0.04(+0.30%) |
Sep 16, 2021 | 14.18 | 14.26 | 14.08 | 14.09 | 805,966 | -0.10(-0.71%) |
Sep 15, 2021 | 14.23 | 14.25 | 14.11 | 14.19 | 624,701 | +0.01(+0.10%) |
Sep 14, 2021 | 14.23 | 14.24 | 14.11 | 14.18 | 766,868 | +0.01(+0.10%) |
Sep 13, 2021 | 14.02 | 14.20 | 13.96 | 14.16 | 811,952 | +0.23(+1.64%) |
Sep 10, 2021 | 14.13 | 14.13 | 13.90 | 13.93 | 632,829 | -0.12(-0.87%) |
Sep 09, 2021 | 13.99 | 14.14 | 13.90 | 14.06 | 1,371,587 | +0.24(+1.76%) |
Sep 08, 2021 | 13.81 | 13.84 | 13.75 | 13.81 | 691,248 | -0.02(-0.15%) |
Sep 07, 2021 | 13.98 | 14.02 | 13.80 | 13.83 | 1,169,517 | -0.13(-0.92%) |
Sep 03, 2021 | 13.91 | 13.97 | 13.84 | 13.96 | 564,117 | +0.04(+0.26%) |
Sep 02, 2021 | 13.93 | 14.00 | 13.84 | 13.93 | 544,870 | -0.01(-0.10%) |
Sep 01, 2021 | 13.96 | 14.06 | 13.85 | 13.94 | 774,564 | +0.06(+0.46%) |
Aug 31, 2021 | 13.76 | 13.97 | 13.76 | 13.88 | 877,867 | +0.15(+1.09%) |
Aug 30, 2021 | 13.89 | 13.91 | 13.71 | 13.73 | 1,061,282 | -0.17(-1.23%) |
Aug 27, 2021 | 13.71 | 13.97 | 13.68 | 13.90 | 1,050,946 | +0.24(+1.73%) |
Aug 26, 2021 | 13.76 | 13.83 | 13.65 | 13.66 | 708,797 | -0.10(-0.73%) |
Aug 25, 2021 | 13.72 | 13.87 | 13.68 | 13.76 | 1,024,545 | +0.06(+0.42%) |
Aug 24, 2021 | 13.55 | 13.74 | 13.55 | 13.71 | 972,391 | +0.19(+1.38%) |
Aug 23, 2021 | 13.48 | 13.56 | 13.41 | 13.52 | 1,034,717 | +0.10(+0.75%) |
Aug 20, 2021 | 13.10 | 13.48 | 13.03 | 13.42 | 2,025,718 | +0.27(+2.07%) |
Aug 19, 2021 | 13.33 | 13.40 | 13.10 | 13.15 | 2,212,675 | -0.15(-1.13%) |
Aug 18, 2021 | 13.44 | 13.53 | 13.30 | 13.30 | 1,111,994 | -0.15(-1.12%) |
Aug 17, 2021 | 13.40 | 13.49 | 13.33 | 13.45 | 1,256,742 | -0.01(-0.11%) |
Aug 16, 2021 | 13.47 | 13.55 | 13.38 | 13.46 | 996,052 | -0.06(-0.42%) |
Aug 13, 2021 | 13.48 | 13.64 | 13.48 | 13.52 | 1,044,732 | +0.03(+0.21%) |
Aug 12, 2021 | 13.46 | 13.54 | 13.32 | 13.49 | 1,344,639 | +0.01(+0.11%) |
Aug 11, 2021 | 13.44 | 13.50 | 13.37 | 13.48 | 1,537,005 | +0.04(+0.27%) |
Aug 10, 2021 | 13.58 | 13.61 | 13.43 | 13.44 | 1,485,306 | -0.16(-1.21%) |
Aug 09, 2021 | 13.65 | 13.73 | 13.59 | 13.61 | 1,092,772 | -0.16(-1.14%) |
Aug 06, 2021 | 13.85 | 13.92 | 13.63 | 13.76 | 1,825,207 | -0.25(-1.79%) |
Aug 05, 2021 | 13.98 | 14.15 | 13.93 | 14.01 | 1,218,892 | +0.07(+0.51%) |
Aug 04, 2021 | 14.04 | 14.11 | 13.87 | 13.94 | 753,203 | -0.18(-1.27%) |
Aug 03, 2021 | 14.04 | 14.12 | 13.81 | 14.12 | 940,754 | +0.06(+0.41%) |
Aug 02, 2021 | 14.11 | 14.31 | 14.06 | 14.06 | 912,927 | -0.04(-0.25%) |
Jul 30, 2021 | 14.18 | 14.36 | 14.03 | 14.10 | 795,527 | -0.14(-1.00%) |
Jul 29, 2021 | 14.18 | 14.36 | 14.10 | 14.24 | 938,688 | +0.19(+1.37%) |
Jul 28, 2021 | 14.08 | 14.19 | 13.93 | 14.05 | 588,057 | +0.03(+0.20%) |
Jul 27, 2021 | 13.99 | 14.03 | 13.78 | 14.02 | 669,503 | -0.06(-0.41%) |
Jul 26, 2021 | 13.97 | 14.18 | 13.93 | 14.08 | 701,031 | +0.19(+1.34%) |
Jul 23, 2021 | 14.01 | 14.10 | 13.85 | 13.89 | 874,938 | -0.08(-0.56%) |
Jul 22, 2021 | 14.21 | 14.22 | 13.83 | 13.97 | 878,430 | -0.24(-1.66%) |
Jul 21, 2021 | 14.08 | 14.32 | 14.08 | 14.21 | 1,017,806 | +0.22(+1.58%) |
Jul 20, 2021 | 13.87 | 14.17 | 13.81 | 13.98 | 1,166,525 | +0.13(+0.93%) |
Jul 19, 2021 | 13.83 | 13.96 | 13.60 | 13.86 | 1,786,643 | -0.15(-1.07%) |
Jul 16, 2021 | 14.16 | 14.25 | 13.96 | 14.01 | 968,593 | -0.02(-0.15%) |
Jul 15, 2021 | 13.91 | 14.15 | 13.76 | 14.03 | 1,179,380 | +0.09(+0.62%) |
Jul 14, 2021 | 14.38 | 14.42 | 13.93 | 13.94 | 2,018,981 | -0.39(-2.69%) |
Jul 13, 2021 | 14.55 | 14.61 | 14.31 | 14.33 | 1,887,436 | -0.32(-2.19%) |
Jul 12, 2021 | 14.60 | 14.72 | 14.53 | 14.65 | 1,088,347 | -0.03(-0.19%) |
Jul 09, 2021 | 14.42 | 14.68 | 14.35 | 14.68 | 1,259,197 | +0.43(+3.04%) |
Jul 08, 2021 | 14.25 | 14.46 | 14.00 | 14.24 | 1,336,572 | -0.15(-1.02%) |
Jul 07, 2021 | 14.63 | 14.63 | 14.33 | 14.39 | 927,696 | -0.20(-1.34%) |
Jul 06, 2021 | 14.70 | 14.75 | 14.48 | 14.59 | 1,086,710 | -0.08(-0.57%) |
Jul 02, 2021 | 14.72 | 14.73 | 14.56 | 14.67 | 580,597 | -0.05(-0.33%) |