Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 15.12 | 15.20 | 15.00 | 15.15 | 9,749 | +0.03(+0.20%) |
Sep 29, 2021 | 15.09 | 15.20 | 15.00 | 15.12 | 11,850 | +0.08(+0.53%) |
Sep 28, 2021 | 14.67 | 15.34 | 14.67 | 15.04 | 16,916 | +0.37(+2.52%) |
Sep 27, 2021 | 14.00 | 14.67 | 14.00 | 14.67 | 9,870 | +0.70(+5.01%) |
Sep 24, 2021 | 13.50 | 13.97 | 13.50 | 13.97 | 23,135 | +0.33(+2.42%) |
Sep 23, 2021 | 13.40 | 13.64 | 13.40 | 13.64 | 7,872 | +0.00(+0.00%) |
Sep 22, 2021 | 13.23 | 13.65 | 13.23 | 13.64 | 9,856 | +0.41(+3.10%) |
Sep 21, 2021 | 13.03 | 13.23 | 13.03 | 13.23 | 6,025 | +0.22(+1.69%) |
Sep 20, 2021 | 13.11 | 13.40 | 13.01 | 13.01 | 19,543 | -0.24(-1.81%) |
Sep 17, 2021 | 13.30 | 13.36 | 13.25 | 13.25 | 6,014 | -0.05(-0.38%) |
Sep 16, 2021 | 13.32 | 13.35 | 13.23 | 13.30 | 16,478 | -0.08(-0.60%) |
Sep 15, 2021 | 13.29 | 13.45 | 13.29 | 13.38 | 11,597 | +0.13(+0.98%) |
Sep 14, 2021 | 12.79 | 13.27 | 12.79 | 13.25 | 8,484 | +0.50(+3.92%) |
Sep 13, 2021 | 12.78 | 12.78 | 12.72 | 12.75 | 9,504 | +0.08(+0.63%) |
Sep 10, 2021 | 12.47 | 12.67 | 12.47 | 12.67 | 5,000 | +0.06(+0.48%) |
Sep 09, 2021 | 12.50 | 12.61 | 12.42 | 12.61 | 9,751 | +0.20(+1.61%) |
Sep 08, 2021 | 12.47 | 12.67 | 12.41 | 12.41 | 4,481 | -0.04(-0.32%) |
Sep 07, 2021 | 12.16 | 12.51 | 12.16 | 12.45 | 6,573 | +0.30(+2.47%) |
Sep 03, 2021 | 12.15 | 12.15 | 12.15 | 0 | -0.20(-1.62%) | |
Sep 02, 2021 | 12.50 | 12.55 | 12.35 | 12.35 | 8,324 | -0.10(-0.80%) |
Sep 01, 2021 | 12.51 | 12.55 | 12.45 | 12.45 | 9,225 | -0.05(-0.40%) |
Aug 31, 2021 | 12.55 | 12.56 | 12.40 | 12.50 | 11,531 | -0.05(-0.40%) |
Aug 30, 2021 | 12.73 | 12.73 | 12.50 | 12.55 | 9,216 | +0.05(+0.40%) |
Aug 27, 2021 | 12.60 | 12.60 | 12.46 | 12.50 | 10,936 | -0.07(-0.56%) |
Aug 26, 2021 | 12.51 | 12.61 | 12.50 | 12.57 | 13,260 | -0.05(-0.40%) |
Aug 25, 2021 | 12.60 | 12.67 | 12.56 | 12.62 | 9,353 | +0.08(+0.64%) |
Aug 24, 2021 | 12.84 | 12.84 | 12.54 | 12.54 | 5,240 | +0.04(+0.32%) |
Aug 23, 2021 | 12.21 | 12.56 | 12.21 | 12.50 | 5,756 | +0.01(+0.08%) |
Aug 20, 2021 | 13.39 | 13.39 | 11.75 | 12.49 | 12,560 | +0.90(+7.77%) |
Aug 19, 2021 | 12.05 | 12.05 | 11.44 | 11.59 | 40,102 | -0.36(-3.01%) |
Aug 18, 2021 | 12.01 | 12.02 | 11.95 | 11.95 | 5,865 | -0.09(-0.75%) |
Aug 17, 2021 | 12.28 | 12.38 | 12.03 | 12.04 | 6,151 | -0.24(-1.95%) |
Aug 16, 2021 | 12.26 | 12.50 | 12.26 | 12.28 | 5,900 | -0.25(-2.00%) |
Aug 13, 2021 | 12.50 | 12.73 | 12.50 | 12.53 | 1,551 | -0.02(-0.16%) |
Aug 12, 2021 | 12.50 | 12.76 | 12.50 | 12.55 | 7,380 | -0.12(-0.95%) |
Aug 11, 2021 | 12.43 | 12.67 | 12.43 | 12.67 | 3,370 | -0.03(-0.24%) |
Aug 10, 2021 | 12.60 | 12.70 | 12.60 | 12.70 | 5,600 | +0.05(+0.40%) |
Aug 09, 2021 | 12.48 | 12.65 | 12.36 | 12.65 | 17,370 | +0.20(+1.61%) |
Aug 06, 2021 | 12.32 | 12.55 | 12.32 | 12.45 | 7,701 | +0.24(+1.97%) |
Aug 05, 2021 | 12.50 | 12.51 | 12.21 | 12.21 | 13,108 | -0.29(-2.32%) |
Aug 04, 2021 | 12.55 | 12.63 | 12.50 | 12.50 | 9,395 | -0.10(-0.79%) |
Aug 03, 2021 | 12.62 | 12.63 | 12.55 | 12.60 | 4,415 | -0.01(-0.08%) |
Jul 30, 2021 | 12.61 | 12.61 | 12.61 | 0 | -0.13(-1.02%) | |
Jul 29, 2021 | 12.88 | 12.91 | 12.67 | 12.74 | 10,220 | -0.18(-1.39%) |
Jul 28, 2021 | 12.79 | 13.03 | 12.77 | 12.92 | 18,581 | -0.25(-1.90%) |
Jul 27, 2021 | 12.77 | 13.17 | 12.77 | 13.17 | 4,489 | +0.07(+0.53%) |
Jul 26, 2021 | 13.09 | 13.15 | 13.09 | 13.10 | 27,000 | -0.09(-0.68%) |
Jul 23, 2021 | 13.25 | 13.25 | 13.19 | 13.19 | 300 | +0.04(+0.30%) |
Jul 22, 2021 | 13.15 | 13.15 | 13.15 | 13.15 | 300 | +0.02(+0.15%) |
Jul 21, 2021 | 13.05 | 13.13 | 13.05 | 13.13 | 1,700 | +0.08(+0.61%) |
Jul 20, 2021 | 13.14 | 13.14 | 12.94 | 13.05 | 9,346 | -0.12(-0.91%) |
Jul 19, 2021 | 13.27 | 13.33 | 13.17 | 13.17 | 2,800 | -0.18(-1.35%) |
Jul 16, 2021 | 13.53 | 13.59 | 13.35 | 13.35 | 536 | -0.06(-0.45%) |
Jul 15, 2021 | 13.32 | 13.41 | 13.26 | 13.41 | 2,325 | -0.09(-0.67%) |
Jul 14, 2021 | 13.50 | 13.60 | 13.50 | 13.50 | 1,669 | -0.01(-0.07%) |
Jul 13, 2021 | 13.31 | 13.51 | 13.31 | 13.51 | 1,250 | +0.01(+0.07%) |
Jul 12, 2021 | 13.51 | 13.53 | 13.50 | 13.50 | 2,058 | +0.00(+0.00%) |
Jul 09, 2021 | 13.52 | 13.55 | 13.21 | 13.50 | 7,002 | -0.07(-0.52%) |
Jul 08, 2021 | 13.50 | 13.57 | 13.50 | 13.57 | 502 | -0.18(-1.31%) |
Jul 07, 2021 | 13.64 | 13.75 | 13.64 | 13.75 | 1,470 | +0.18(+1.33%) |
Jul 06, 2021 | 13.50 | 13.65 | 13.50 | 13.57 | 2,057 | +0.08(+0.59%) |
Jul 05, 2021 | 13.50 | 13.50 | 13.49 | 13.49 | 300 | -0.01(-0.07%) |