Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 13.63 | 0 | +0.73(+5.66%) | |||
Oct 28, 2021 | 12.77 | 12.90 | 12.77 | 12.90 | 4,458 | +0.18(+1.42%) |
Oct 27, 2021 | 12.83 | 12.85 | 12.72 | 12.72 | 696 | -0.01(-0.08%) |
Oct 26, 2021 | 13.10 | 12.72 | 12.73 | 4,749 | +0.01(+0.08%) | |
Oct 25, 2021 | 12.70 | 12.86 | 12.70 | 12.72 | 4,556 | -0.03(-0.24%) |
Oct 22, 2021 | 12.77 | 12.78 | 12.75 | 12.75 | 2,332 | -0.02(-0.16%) |
Oct 21, 2021 | 12.95 | 12.98 | 12.77 | 12.77 | 2,228 | -0.07(-0.55%) |
Oct 20, 2021 | 12.88 | 12.88 | 12.77 | 12.84 | 1,209 | +0.14(+1.10%) |
Oct 19, 2021 | 12.79 | 13.10 | 12.70 | 12.70 | 4,117 | -0.05(-0.39%) |
Oct 18, 2021 | 12.82 | 12.90 | 12.69 | 12.75 | 5,944 | -0.15(-1.16%) |
Oct 15, 2021 | 12.80 | 12.96 | 12.71 | 12.90 | 4,390 | +0.04(+0.31%) |
Oct 14, 2021 | 12.79 | 12.86 | 12.76 | 12.86 | 1,207 | +0.03(+0.23%) |
Oct 13, 2021 | 12.90 | 12.90 | 12.62 | 12.83 | 5,274 | -0.16(-1.23%) |
Oct 12, 2021 | 13.04 | 13.05 | 12.98 | 12.99 | 1,775 | +0.02(+0.15%) |
Oct 11, 2021 | 13.00 | 13.12 | 12.97 | 12.97 | 16,976 | +0.01(+0.08%) |
Oct 08, 2021 | 12.68 | 12.98 | 12.68 | 12.96 | 8,799 | +0.32(+2.53%) |
Oct 07, 2021 | 12.61 | 12.69 | 12.54 | 12.64 | 18,097 | +0.04(+0.32%) |
Oct 06, 2021 | 12.60 | 12.60 | 12.52 | 12.60 | 3,663 | +0.10(+0.80%) |
Oct 05, 2021 | 12.55 | 12.62 | 12.50 | 12.50 | 32,976 | -0.09(-0.71%) |
Oct 04, 2021 | 12.55 | 12.59 | 12.54 | 12.59 | 3,497 | +0.11(+0.88%) |
Oct 01, 2021 | 12.46 | 12.52 | 12.46 | 12.48 | 2,848 | -0.04(-0.32%) |
Sep 30, 2021 | 12.52 | 12.52 | 12.52 | 12.52 | 641 | +0.05(+0.40%) |
Sep 29, 2021 | 12.48 | 12.50 | 12.46 | 12.47 | 8,212 | +0.02(+0.16%) |
Sep 28, 2021 | 12.52 | 12.55 | 12.41 | 12.45 | 6,125 | -0.04(-0.32%) |
Sep 27, 2021 | 12.33 | 12.50 | 12.33 | 12.49 | 7,860 | +0.14(+1.13%) |
Sep 24, 2021 | 12.32 | 12.35 | 12.32 | 12.35 | 562 | +0.14(+1.15%) |
Sep 23, 2021 | 12.20 | 12.25 | 12.18 | 12.21 | 1,363 | +0.06(+0.49%) |
Sep 22, 2021 | 12.15 | 12.19 | 12.11 | 12.15 | 3,159 | +0.00(+0.00%) |
Sep 21, 2021 | 12.15 | 12.18 | 12.15 | 12.15 | 3,228 | -0.04(-0.33%) |
Sep 20, 2021 | 12.35 | 12.35 | 12.15 | 12.19 | 8,158 | -0.30(-2.40%) |
Sep 17, 2021 | 12.29 | 12.49 | 12.25 | 12.49 | 36,459 | +0.22(+1.79%) |
Sep 16, 2021 | 12.36 | 12.38 | 12.27 | 12.27 | 1,970 | -0.09(-0.70%) |
Sep 15, 2021 | 12.40 | 12.40 | 12.23 | 12.36 | 1,370 | +0.11(+0.87%) |
Sep 14, 2021 | 12.34 | 12.36 | 12.23 | 12.25 | 5,969 | -0.12(-0.97%) |
Sep 13, 2021 | 12.40 | 12.40 | 12.31 | 12.37 | 4,368 | +0.06(+0.49%) |
Sep 10, 2021 | 12.30 | 12.39 | 12.14 | 12.31 | 3,822 | +0.01(+0.08%) |
Sep 09, 2021 | 12.30 | 12.37 | 12.30 | 12.30 | 1,781 | -0.05(-0.40%) |
Sep 08, 2021 | 12.41 | 12.48 | 12.35 | 12.35 | 1,314 | -0.05(-0.40%) |
Sep 07, 2021 | 12.45 | 12.50 | 12.40 | 12.40 | 5,435 | -0.10(-0.80%) |
Sep 03, 2021 | 12.40 | 12.50 | 12.40 | 12.50 | 5,659 | +0.06(+0.48%) |
Sep 02, 2021 | 12.39 | 12.46 | 12.35 | 12.44 | 4,250 | +0.09(+0.73%) |
Sep 01, 2021 | 12.45 | 12.45 | 12.35 | 12.35 | 1,871 | -0.05(-0.40%) |
Aug 31, 2021 | 12.36 | 12.47 | 12.36 | 12.40 | 23,477 | +0.04(+0.32%) |
Aug 30, 2021 | 12.42 | 12.47 | 12.29 | 12.36 | 2,491 | -0.08(-0.64%) |
Aug 27, 2021 | 12.45 | 12.54 | 12.37 | 12.44 | 5,905 | +0.08(+0.64%) |
Aug 26, 2021 | 12.22 | 12.41 | 12.20 | 12.36 | 5,190 | +0.26(+2.14%) |
Aug 25, 2021 | 12.12 | 12.35 | 12.10 | 12.10 | 3,099 | -0.05(-0.41%) |
Aug 24, 2021 | 12.04 | 12.23 | 12.04 | 12.15 | 2,126 | -0.03(-0.25%) |
Aug 23, 2021 | 12.27 | 12.34 | 12.11 | 12.18 | 2,368 | +0.00(+0.00%) |
Aug 20, 2021 | 12.18 | 12.21 | 12.18 | 12.18 | 510 | +0.00(+0.00%) |
Aug 19, 2021 | 12.09 | 12.18 | 11.95 | 12.18 | 159,262 | -0.12(-0.97%) |
Aug 18, 2021 | 12.38 | 12.38 | 12.26 | 12.30 | 4,102 | -0.09(-0.72%) |
Aug 17, 2021 | 12.34 | 12.39 | 12.26 | 12.39 | 7,132 | +0.03(+0.24%) |
Aug 16, 2021 | 12.36 | 12.45 | 12.36 | 12.36 | 3,931 | -0.07(-0.56%) |
Aug 13, 2021 | 12.36 | 12.43 | 12.36 | 12.43 | 1,305 | -0.02(-0.16%) |
Aug 12, 2021 | 12.40 | 12.45 | 12.40 | 12.45 | 3,401 | +0.00(+0.00%) |
Aug 11, 2021 | 12.41 | 12.45 | 12.40 | 12.45 | 6,591 | +0.05(+0.40%) |
Aug 10, 2021 | 12.43 | 12.45 | 12.36 | 12.40 | 6,775 | +0.05(+0.40%) |
Aug 09, 2021 | 12.33 | 12.45 | 12.33 | 12.35 | 8,321 | -0.05(-0.40%) |
Aug 06, 2021 | 12.30 | 12.44 | 12.30 | 12.40 | 10,986 | +0.17(+1.38%) |
Aug 05, 2021 | 12.19 | 12.24 | 12.02 | 12.23 | 10,087 | +0.08(+0.66%) |
Aug 04, 2021 | 11.95 | 12.15 | 11.95 | 12.15 | 541 | -0.04(-0.33%) |
Aug 03, 2021 | 12.10 | 12.21 | 11.95 | 12.19 | 17,185 | +0.18(+1.49%) |
Aug 02, 2021 | 12.01 | 12.06 | 12.01 | 12.01 | 1,947 | -0.18(-1.47%) |
Jul 30, 2021 | 12.17 | 12.19 | 12.17 | 12.19 | 1,602 | +0.15(+1.24%) |
Jul 29, 2021 | 11.96 | 12.04 | 11.96 | 12.04 | 5,513 | +0.08(+0.67%) |
Jul 28, 2021 | 11.98 | 12.02 | 11.93 | 11.96 | 17,033 | +0.04(+0.33%) |
Jul 27, 2021 | 11.92 | 11.92 | 11.92 | 11.92 | 364 | -0.02(-0.17%) |
Jul 26, 2021 | 11.93 | 12.06 | 11.93 | 11.94 | 978 | +0.01(+0.08%) |
Jul 23, 2021 | 11.92 | 11.96 | 11.86 | 11.93 | 6,557 | +0.03(+0.25%) |
Jul 22, 2021 | 11.90 | 11.92 | 11.90 | 11.90 | 1,575 | +0.00(+0.00%) |
Jul 21, 2021 | 12.05 | 12.15 | 11.90 | 11.90 | 5,119 | +0.12(+1.01%) |
Jul 20, 2021 | 11.93 | 12.15 | 11.78 | 11.78 | 22,847 | -0.07(-0.59%) |
Jul 19, 2021 | 12.06 | 12.13 | 11.85 | 11.85 | 6,001 | -0.16(-1.33%) |
Jul 16, 2021 | 12.20 | 12.20 | 12.01 | 12.01 | 17,650 | -0.19(-1.55%) |
Jul 15, 2021 | 12.10 | 12.20 | 12.05 | 12.20 | 2,563 | +0.25(+2.08%) |
Jul 14, 2021 | 11.97 | 11.97 | 11.94 | 11.95 | 1,508 | +0.00(+0.00%) |
Jul 13, 2021 | 11.86 | 11.95 | 11.84 | 11.95 | 4,378 | +0.11(+0.92%) |
Jul 12, 2021 | 11.75 | 11.86 | 11.73 | 11.84 | 1,203 | -0.03(-0.25%) |
Jul 09, 2021 | 11.87 | 11.87 | 11.87 | 11.87 | 382 | +0.17(+1.45%) |
Jul 08, 2021 | 11.67 | 11.70 | 11.61 | 11.70 | 1,292 | +0.03(+0.26%) |
Jul 07, 2021 | 11.61 | 11.73 | 11.61 | 11.67 | 8,007 | -0.08(-0.68%) |
Jul 06, 2021 | 11.76 | 11.95 | 11.65 | 11.75 | 4,861 | -0.09(-0.76%) |
Jul 02, 2021 | 11.78 | 11.92 | 11.78 | 11.84 | 1,324 | -0.04(-0.33%) |
Jul 01, 2021 | 11.86 | 11.88 | 11.86 | 11.88 | 1,342 | +0.03(+0.25%) |
Jun 30, 2021 | 11.85 | 11.93 | 11.83 | 11.85 | 7,952 | -0.01(-0.08%) |
Jun 29, 2021 | 11.94 | 11.94 | 11.86 | 11.86 | 4,663 | -0.08(-0.67%) |
Jun 28, 2021 | 11.85 | 12.12 | 11.85 | 11.94 | 8,587 | +0.09(+0.76%) |
Jun 25, 2021 | 11.91 | 12.08 | 11.74 | 11.85 | 67,558 | -0.11(-0.92%) |
Jun 24, 2021 | 11.65 | 11.96 | 11.65 | 11.96 | 10,377 | +0.24(+2.04%) |
Jun 23, 2021 | 11.65 | 11.81 | 11.65 | 11.72 | 2,082 | +0.01(+0.08%) |
Jun 22, 2021 | 11.73 | 11.73 | 11.62 | 11.71 | 4,067 | -0.04(-0.34%) |
Jun 21, 2021 | 11.47 | 11.92 | 11.47 | 11.75 | 5,232 | -0.33(-2.72%) |
Jun 18, 2021 | 11.89 | 12.08 | 11.56 | 12.08 | 35,848 | +0.10(+0.83%) |
Jun 17, 2021 | 12.22 | 12.22 | 11.78 | 11.98 | 7,100 | -0.09(-0.74%) |
Jun 16, 2021 | 12.08 | 12.16 | 11.95 | 12.07 | 3,583 | +0.03(+0.25%) |
Jun 15, 2021 | 12.02 | 12.13 | 12.02 | 12.04 | 1,473 | +0.01(+0.08%) |
Jun 14, 2021 | 12.06 | 12.15 | 12.01 | 12.03 | 7,001 | -0.13(-1.06%) |
Jun 11, 2021 | 12.22 | 12.22 | 12.16 | 12.16 | 925 | +0.00(+0.00%) |
Jun 10, 2021 | 12.14 | 12.20 | 12.10 | 12.16 | 2,358 | +0.09(+0.74%) |
Jun 09, 2021 | 11.95 | 12.09 | 11.95 | 12.07 | 2,369 | -0.04(-0.33%) |
Jun 08, 2021 | 11.92 | 12.25 | 11.92 | 12.11 | 6,258 | +0.05(+0.41%) |
Jun 07, 2021 | 12.12 | 12.25 | 12.05 | 12.06 | 10,987 | -0.07(-0.57%) |
Jun 04, 2021 | 12.06 | 12.30 | 12.05 | 12.13 | 6,587 | -0.15(-1.21%) |
Jun 03, 2021 | 11.99 | 12.28 | 11.99 | 12.28 | 8,990 | +0.22(+1.81%) |
Jun 02, 2021 | 11.95 | 12.25 | 11.93 | 12.06 | 31,981 | +0.04(+0.33%) |