Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 13.53 | 13.62 | 13.41 | 13.44 | 991,711 | -0.09(-0.65%) |
Sep 29, 2021 | 13.56 | 13.63 | 13.41 | 13.53 | 526,291 | +0.06(+0.44%) |
Sep 28, 2021 | 13.73 | 13.76 | 13.44 | 13.47 | 989,318 | -0.17(-1.27%) |
Sep 27, 2021 | 13.61 | 13.81 | 13.61 | 13.64 | 578,111 | +0.06(+0.42%) |
Sep 24, 2021 | 13.67 | 13.70 | 13.56 | 13.58 | 436,259 | -0.09(-0.63%) |
Sep 23, 2021 | 13.56 | 13.74 | 13.53 | 13.67 | 1,070,893 | +0.12(+0.85%) |
Sep 22, 2021 | 13.35 | 13.67 | 13.30 | 13.56 | 938,574 | +0.17(+1.29%) |
Sep 21, 2021 | 13.30 | 13.49 | 13.24 | 13.38 | 612,627 | +0.14(+1.09%) |
Sep 20, 2021 | 13.21 | 13.26 | 13.01 | 13.24 | 1,306,085 | -0.12(-0.86%) |
Sep 17, 2021 | 13.21 | 13.41 | 13.21 | 13.35 | 3,340,301 | +0.12(+0.87%) |
Sep 16, 2021 | 13.21 | 13.35 | 13.18 | 13.24 | 985,841 | +0.06(+0.44%) |
Sep 15, 2021 | 13.24 | 13.30 | 13.07 | 13.18 | 1,409,423 | +0.00(+0.00%) |
Sep 14, 2021 | 13.41 | 13.44 | 13.15 | 13.18 | 816,981 | -0.17(-1.29%) |
Sep 13, 2021 | 13.21 | 13.38 | 13.16 | 13.35 | 762,649 | +0.17(+1.31%) |
Sep 10, 2021 | 13.41 | 13.47 | 13.18 | 13.18 | 861,564 | -0.20(-1.51%) |
Sep 09, 2021 | 13.35 | 13.56 | 13.30 | 13.38 | 741,052 | +0.03(+0.22%) |
Sep 08, 2021 | 13.41 | 13.50 | 13.21 | 13.35 | 791,452 | -0.12(-0.85%) |
Sep 07, 2021 | 13.76 | 13.79 | 13.44 | 13.47 | 905,747 | -0.23(-1.68%) |
Sep 03, 2021 | 13.81 | 13.81 | 13.58 | 13.70 | 737,861 | -0.17(-1.24%) |
Sep 02, 2021 | 13.93 | 13.93 | 13.81 | 13.87 | 461,696 | -0.03(-0.21%) |
Sep 01, 2021 | 13.81 | 13.96 | 13.70 | 13.90 | 1,086,610 | +0.09(+0.63%) |
Aug 31, 2021 | 13.64 | 13.84 | 13.64 | 13.81 | 857,659 | +0.12(+0.84%) |
Aug 30, 2021 | 13.87 | 13.87 | 13.64 | 13.70 | 615,046 | -0.17(-1.24%) |
Aug 27, 2021 | 13.58 | 13.90 | 13.56 | 13.87 | 831,527 | +0.29(+2.12%) |
Aug 26, 2021 | 13.73 | 13.80 | 13.57 | 13.58 | 683,872 | -0.12(-0.84%) |
Aug 25, 2021 | 13.79 | 13.87 | 13.64 | 13.70 | 906,772 | -0.09(-0.63%) |
Aug 24, 2021 | 13.64 | 13.86 | 13.61 | 13.79 | 1,302,493 | +0.20(+1.48%) |
Aug 23, 2021 | 13.47 | 13.64 | 13.41 | 13.58 | 2,225,242 | +0.37(+2.83%) |
Aug 20, 2021 | 12.95 | 13.21 | 12.82 | 13.21 | 644,923 | +0.20(+1.55%) |
Aug 19, 2021 | 12.98 | 13.10 | 12.76 | 13.01 | 1,298,489 | -0.03(-0.22%) |
Aug 18, 2021 | 13.18 | 13.24 | 13.04 | 13.04 | 676,048 | -0.14(-1.09%) |
Aug 17, 2021 | 13.15 | 13.24 | 13.01 | 13.18 | 834,826 | -0.09(-0.65%) |
Aug 16, 2021 | 13.24 | 13.38 | 13.10 | 13.27 | 629,145 | -0.06(-0.43%) |
Aug 13, 2021 | 13.40 | 13.50 | 13.33 | 13.33 | 767,897 | -0.06(-0.43%) |
Aug 12, 2021 | 13.47 | 13.47 | 13.24 | 13.38 | 601,841 | -0.06(-0.43%) |
Aug 11, 2021 | 13.35 | 13.44 | 13.24 | 13.44 | 547,357 | +0.06(+0.43%) |
Aug 10, 2021 | 13.27 | 13.38 | 13.11 | 13.38 | 884,880 | +0.14(+1.09%) |
Aug 09, 2021 | 13.30 | 13.30 | 13.04 | 13.24 | 1,624,642 | -0.12(-0.86%) |
Aug 06, 2021 | 13.44 | 13.66 | 13.18 | 13.35 | 1,507,069 | -0.12(-0.85%) |
Aug 05, 2021 | 13.15 | 13.47 | 13.04 | 13.47 | 961,301 | +0.43(+3.31%) |
Aug 04, 2021 | 13.27 | 13.27 | 13.01 | 13.04 | 1,395,020 | -0.35(-2.58%) |
Aug 03, 2021 | 13.27 | 13.41 | 12.98 | 13.38 | 831,208 | +0.12(+0.87%) |
Aug 02, 2021 | 13.53 | 13.79 | 13.21 | 13.27 | 1,096,832 | -0.17(-1.28%) |
Jul 30, 2021 | 13.67 | 13.76 | 13.33 | 13.44 | 1,055,606 | -0.17(-1.27%) |
Jul 29, 2021 | 13.47 | 13.79 | 13.47 | 13.61 | 927,097 | +0.14(+1.07%) |
Jul 28, 2021 | 13.38 | 13.58 | 13.22 | 13.47 | 896,644 | +0.09(+0.64%) |
Jul 27, 2021 | 13.33 | 13.44 | 13.18 | 13.38 | 780,756 | -0.06(-0.43%) |
Jul 26, 2021 | 13.18 | 13.47 | 13.12 | 13.44 | 871,283 | +0.32(+2.41%) |
Jul 23, 2021 | 13.18 | 13.33 | 13.10 | 13.12 | 517,841 | -0.03(-0.22%) |
Jul 22, 2021 | 13.47 | 13.50 | 13.14 | 13.15 | 634,835 | -0.35(-2.56%) |
Jul 21, 2021 | 13.35 | 13.61 | 13.30 | 13.50 | 1,045,021 | +0.26(+1.96%) |
Jul 20, 2021 | 12.95 | 13.38 | 12.81 | 13.24 | 1,481,014 | +0.35(+2.68%) |
Jul 19, 2021 | 13.01 | 13.07 | 12.59 | 12.89 | 1,843,321 | -0.29(-2.18%) |
Jul 16, 2021 | 13.24 | 13.44 | 13.04 | 13.18 | 1,184,041 | +0.03(+0.22%) |
Jul 15, 2021 | 12.89 | 13.27 | 12.79 | 13.15 | 1,261,015 | +0.17(+1.33%) |
Jul 14, 2021 | 13.12 | 13.24 | 12.87 | 12.98 | 959,709 | -0.09(-0.66%) |
Jul 13, 2021 | 13.35 | 13.35 | 13.04 | 13.07 | 1,292,222 | -0.37(-2.78%) |
Jul 12, 2021 | 13.64 | 13.66 | 13.41 | 13.44 | 2,284,069 | -0.17(-1.27%) |
Jul 09, 2021 | 13.15 | 13.64 | 13.10 | 13.61 | 1,411,093 | +0.60(+4.65%) |
Jul 08, 2021 | 12.72 | 13.15 | 12.58 | 13.01 | 1,561,302 | +0.00(+0.00%) |
Jul 07, 2021 | 13.04 | 13.18 | 12.92 | 13.01 | 1,119,583 | -0.12(-0.88%) |
Jul 06, 2021 | 13.24 | 13.30 | 12.95 | 13.12 | 1,303,438 | -0.09(-0.65%) |
Jul 02, 2021 | 13.33 | 13.34 | 13.10 | 13.21 | 717,026 | -0.06(-0.43%) |