Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 12.37 | 12.43 | 12.29 | 12.28 | 751,180 | -0.11(-0.86%) |
Sep 29, 2021 | 12.42 | 12.45 | 12.36 | 12.39 | 483,938 | -0.04(-0.29%) |
Sep 28, 2021 | 12.47 | 12.54 | 12.40 | 12.42 | 676,535 | -0.05(-0.40%) |
Sep 27, 2021 | 12.45 | 12.56 | 12.44 | 12.47 | 516,613 | +0.06(+0.46%) |
Sep 24, 2021 | 12.39 | 12.48 | 12.39 | 12.41 | 443,582 | -0.01(-0.11%) |
Sep 23, 2021 | 12.41 | 12.49 | 12.41 | 12.43 | 597,851 | +0.02(+0.17%) |
Sep 22, 2021 | 12.34 | 12.47 | 12.32 | 12.41 | 779,258 | +0.07(+0.58%) |
Sep 21, 2021 | 12.38 | 12.43 | 12.32 | 12.34 | 852,193 | +0.02(+0.17%) |
Sep 20, 2021 | 12.33 | 12.34 | 12.19 | 12.31 | 1,135,423 | -0.03(-0.23%) |
Sep 17, 2021 | 12.43 | 12.48 | 12.34 | 12.34 | 1,798,792 | -0.04(-0.29%) |
Sep 16, 2021 | 12.38 | 12.46 | 12.38 | 12.38 | 539,457 | -0.02(-0.17%) |
Sep 15, 2021 | 12.39 | 12.43 | 12.36 | 12.40 | 531,665 | +0.01(+0.11%) |
Sep 14, 2021 | 12.48 | 12.48 | 12.36 | 12.39 | 547,631 | -0.05(-0.40%) |
Sep 13, 2021 | 12.36 | 12.49 | 12.35 | 12.43 | 617,957 | +0.11(+0.86%) |
Sep 10, 2021 | 12.44 | 12.44 | 12.33 | 12.33 | 426,441 | -0.05(-0.40%) |
Sep 09, 2021 | 12.41 | 12.46 | 12.34 | 12.38 | 498,711 | +0.03(+0.23%) |
Sep 08, 2021 | 12.39 | 12.46 | 12.34 | 12.35 | 484,640 | -0.04(-0.29%) |
Sep 07, 2021 | 12.46 | 12.53 | 12.39 | 12.39 | 537,861 | -0.11(-0.90%) |
Sep 03, 2021 | 12.50 | 12.53 | 12.47 | 12.50 | 492,476 | +0.00(+0.00%) |
Sep 02, 2021 | 12.57 | 12.63 | 12.49 | 12.50 | 415,602 | -0.04(-0.28%) |
Sep 01, 2021 | 12.55 | 12.60 | 12.49 | 12.53 | 536,593 | +0.01(+0.06%) |
Aug 31, 2021 | 12.51 | 12.58 | 12.47 | 12.53 | 396,636 | +0.06(+0.51%) |
Aug 30, 2021 | 12.56 | 12.56 | 12.43 | 12.46 | 465,123 | -0.06(-0.51%) |
Aug 27, 2021 | 12.47 | 12.56 | 12.46 | 12.53 | 474,640 | +0.10(+0.79%) |
Aug 26, 2021 | 12.47 | 12.53 | 12.42 | 12.43 | 470,061 | -0.04(-0.34%) |
Aug 25, 2021 | 12.50 | 12.55 | 12.44 | 12.47 | 432,406 | -0.03(-0.23%) |
Aug 24, 2021 | 12.45 | 12.51 | 12.43 | 12.50 | 881,947 | +0.11(+0.85%) |
Aug 23, 2021 | 12.36 | 12.44 | 12.36 | 12.39 | 661,353 | +0.08(+0.69%) |
Aug 20, 2021 | 12.17 | 12.34 | 12.10 | 12.31 | 655,935 | +0.11(+0.92%) |
Aug 19, 2021 | 12.24 | 12.41 | 12.08 | 12.20 | 1,195,322 | -0.11(-0.85%) |
Aug 18, 2021 | 12.38 | 12.45 | 12.29 | 12.30 | 716,168 | -0.08(-0.68%) |
Aug 17, 2021 | 12.34 | 12.40 | 12.27 | 12.38 | 657,101 | +0.01(+0.11%) |
Aug 16, 2021 | 12.39 | 12.43 | 12.28 | 12.37 | 498,183 | -0.01(-0.11%) |
Aug 13, 2021 | 12.32 | 12.43 | 12.31 | 12.38 | 458,665 | +0.06(+0.51%) |
Aug 12, 2021 | 12.34 | 12.37 | 12.27 | 12.32 | 416,573 | +0.01(+0.06%) |
Aug 11, 2021 | 12.24 | 12.31 | 12.16 | 12.31 | 578,914 | +0.07(+0.57%) |
Aug 10, 2021 | 12.17 | 12.27 | 12.11 | 12.24 | 683,939 | +0.08(+0.69%) |
Aug 09, 2021 | 12.18 | 12.20 | 12.10 | 12.16 | 540,832 | -0.04(-0.29%) |
Aug 06, 2021 | 12.12 | 12.28 | 12.09 | 12.20 | 592,529 | +0.06(+0.52%) |
Aug 05, 2021 | 12.04 | 12.17 | 12.04 | 12.13 | 682,093 | +0.10(+0.81%) |
Aug 04, 2021 | 12.09 | 12.15 | 11.94 | 12.03 | 908,602 | -0.12(-0.98%) |
Aug 03, 2021 | 12.16 | 12.27 | 11.99 | 12.15 | 789,357 | -0.03(-0.23%) |
Aug 02, 2021 | 12.25 | 12.39 | 12.15 | 12.18 | 780,966 | -0.04(-0.29%) |
Jul 30, 2021 | 12.46 | 12.57 | 12.22 | 12.22 | 1,125,029 | -0.24(-1.91%) |
Jul 29, 2021 | 12.44 | 12.57 | 12.39 | 12.45 | 720,830 | +0.13(+1.02%) |
Jul 28, 2021 | 12.15 | 12.43 | 12.15 | 12.33 | 984,464 | +0.12(+0.97%) |
Jul 27, 2021 | 12.25 | 12.32 | 12.02 | 12.21 | 911,669 | -0.10(-0.80%) |
Jul 26, 2021 | 12.22 | 12.45 | 12.20 | 12.31 | 830,458 | +0.11(+0.86%) |
Jul 23, 2021 | 12.25 | 12.31 | 12.15 | 12.20 | 941,406 | -0.01(-0.11%) |
Jul 22, 2021 | 12.49 | 12.49 | 12.20 | 12.22 | 1,259,445 | -0.28(-2.24%) |
Jul 21, 2021 | 12.39 | 12.58 | 12.39 | 12.50 | 841,198 | +0.11(+0.90%) |
Jul 20, 2021 | 12.40 | 12.53 | 12.27 | 12.38 | 1,127,086 | +0.03(+0.28%) |
Jul 19, 2021 | 12.47 | 12.47 | 12.18 | 12.35 | 1,887,962 | -0.16(-1.28%) |
Jul 16, 2021 | 12.65 | 12.70 | 12.46 | 12.51 | 826,508 | -0.06(-0.44%) |
Jul 15, 2021 | 12.59 | 12.59 | 12.43 | 12.56 | 1,033,920 | +0.05(+0.39%) |
Jul 14, 2021 | 12.59 | 12.78 | 12.48 | 12.52 | 1,212,136 | -0.03(-0.22%) |
Jul 13, 2021 | 12.93 | 12.93 | 12.49 | 12.54 | 1,558,631 | -0.36(-2.80%) |
Jul 12, 2021 | 12.89 | 12.95 | 12.77 | 12.91 | 958,754 | +0.00(+0.00%) |
Jul 09, 2021 | 12.79 | 12.92 | 12.77 | 12.91 | 891,340 | +0.25(+1.98%) |
Jul 08, 2021 | 12.60 | 12.89 | 12.41 | 12.66 | 1,272,768 | -0.06(-0.49%) |
Jul 07, 2021 | 12.87 | 12.93 | 12.71 | 12.72 | 737,815 | -0.18(-1.40%) |
Jul 06, 2021 | 12.95 | 12.96 | 12.78 | 12.90 | 837,659 | -0.03(-0.27%) |
Jul 02, 2021 | 13.07 | 13.07 | 12.88 | 12.93 | 557,081 | -0.13(-1.01%) |