Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 12.21 | 12.62 | 11.92 | 12.47 | 4,700,860 | +0.26(+2.13%) |
Sep 29, 2021 | 12.81 | 12.83 | 12.03 | 12.21 | 6,494,934 | -0.50(-3.93%) |
Sep 28, 2021 | 13.70 | 13.82 | 12.71 | 12.71 | 8,181,396 | -0.63(-4.75%) |
Sep 27, 2021 | 12.11 | 13.59 | 12.11 | 13.35 | 8,642,508 | +1.57(+13.31%) |
Sep 24, 2021 | 11.69 | 11.94 | 11.42 | 11.78 | 5,958,186 | -0.17(-1.45%) |
Sep 23, 2021 | 10.93 | 12.01 | 10.69 | 11.95 | 6,374,466 | +1.04(+9.52%) |
Sep 22, 2021 | 10.14 | 11.31 | 10.04 | 10.92 | 10,870,148 | +1.07(+10.84%) |
Sep 21, 2021 | 9.656 | 9.882 | 9.252 | 9.848 | 4,285,093 | +0.40(+4.28%) |
Sep 20, 2021 | 9.617 | 9.713 | 9.242 | 9.444 | 6,380,505 | -0.62(-6.12%) |
Sep 17, 2021 | 9.656 | 10.08 | 9.651 | 10.06 | 11,681,594 | +0.38(+3.98%) |
Sep 16, 2021 | 9.790 | 9.843 | 9.511 | 9.675 | 4,213,354 | -0.15(-1.57%) |
Sep 15, 2021 | 9.608 | 10.09 | 9.608 | 9.829 | 5,361,406 | +0.38(+4.07%) |
Sep 14, 2021 | 10.15 | 10.20 | 9.362 | 9.444 | 10,238,304 | -0.47(-4.75%) |
Sep 13, 2021 | 9.377 | 10.02 | 9.310 | 9.915 | 4,530,821 | +0.71(+7.73%) |
Sep 10, 2021 | 9.377 | 9.377 | 8.915 | 9.204 | 4,905,414 | +0.07(+0.74%) |
Sep 09, 2021 | 8.983 | 9.338 | 8.877 | 9.136 | 3,358,094 | -0.01(-0.11%) |
Sep 08, 2021 | 9.896 | 9.992 | 9.127 | 9.146 | 2,842,170 | -0.63(-6.49%) |
Sep 07, 2021 | 9.175 | 10.01 | 9.170 | 9.781 | 3,548,099 | +0.52(+5.61%) |
Sep 03, 2021 | 9.367 | 9.622 | 9.021 | 9.261 | 6,019,572 | -0.15(-1.63%) |
Sep 02, 2021 | 9.492 | 9.762 | 9.334 | 9.415 | 2,940,397 | +0.10(+1.03%) |
Sep 01, 2021 | 10.00 | 10.18 | 9.132 | 9.319 | 4,920,976 | -0.68(-6.83%) |
Aug 31, 2021 | 9.810 | 10.23 | 9.733 | 10.00 | 3,274,068 | +0.05(+0.48%) |
Aug 30, 2021 | 10.43 | 10.61 | 9.838 | 9.954 | 3,703,669 | -0.54(-5.13%) |
Aug 27, 2021 | 9.790 | 10.89 | 9.790 | 10.49 | 7,151,672 | +1.09(+11.55%) |
Aug 26, 2021 | 9.242 | 9.502 | 9.031 | 9.406 | 5,045,120 | -0.01(-0.10%) |
Aug 25, 2021 | 9.031 | 9.651 | 8.896 | 9.415 | 3,921,366 | +0.29(+3.16%) |
Aug 24, 2021 | 8.800 | 9.252 | 8.781 | 9.127 | 4,169,273 | +0.47(+5.44%) |
Aug 23, 2021 | 8.386 | 8.809 | 8.386 | 8.656 | 5,734,869 | +0.61(+7.53%) |
Aug 20, 2021 | 7.098 | 8.151 | 6.963 | 8.050 | 11,133,949 | +0.89(+12.50%) |
Aug 19, 2021 | 7.482 | 7.597 | 7.011 | 7.155 | 5,422,437 | -0.60(-7.69%) |
Aug 18, 2021 | 8.136 | 8.271 | 7.732 | 7.752 | 4,045,365 | -0.28(-3.47%) |
Aug 17, 2021 | 7.982 | 8.343 | 7.982 | 8.030 | 3,696,256 | -0.13(-1.53%) |
Aug 16, 2021 | 8.386 | 8.415 | 7.968 | 8.155 | 3,889,534 | -0.36(-4.18%) |
Aug 13, 2021 | 8.809 | 9.031 | 8.492 | 8.511 | 3,074,743 | -0.35(-3.91%) |
Aug 12, 2021 | 8.704 | 8.973 | 8.656 | 8.858 | 3,375,207 | -0.17(-1.92%) |
Aug 11, 2021 | 8.838 | 9.079 | 8.646 | 9.031 | 2,657,252 | +0.06(+0.64%) |
Aug 10, 2021 | 8.838 | 9.021 | 8.684 | 8.973 | 2,530,648 | +0.24(+2.75%) |
Aug 09, 2021 | 8.790 | 8.818 | 8.482 | 8.732 | 2,679,355 | -0.24(-2.68%) |
Aug 06, 2021 | 9.329 | 9.396 | 8.877 | 8.973 | 2,842,464 | +0.08(+0.86%) |
Aug 05, 2021 | 8.665 | 9.290 | 8.588 | 8.896 | 5,319,877 | +0.35(+4.05%) |
Aug 04, 2021 | 8.656 | 8.972 | 8.502 | 8.550 | 3,942,096 | -0.44(-4.92%) |
Aug 03, 2021 | 8.694 | 9.074 | 8.559 | 8.992 | 4,875,985 | +0.27(+3.09%) |
Aug 02, 2021 | 8.742 | 9.329 | 8.598 | 8.723 | 3,944,649 | -0.10(-1.09%) |
Jul 30, 2021 | 8.992 | 9.204 | 8.656 | 8.819 | 4,143,853 | -0.15(-1.71%) |
Jul 29, 2021 | 9.425 | 9.502 | 8.785 | 8.973 | 5,470,250 | -0.13(-1.48%) |
Jul 28, 2021 | 8.819 | 9.261 | 8.732 | 9.108 | 5,541,025 | +0.61(+7.13%) |
Jul 27, 2021 | 8.742 | 8.992 | 8.396 | 8.502 | 5,556,618 | -0.70(-7.63%) |
Jul 26, 2021 | 8.723 | 9.425 | 8.665 | 9.204 | 3,596,503 | +0.54(+6.22%) |
Jul 23, 2021 | 9.040 | 9.040 | 8.483 | 8.665 | 5,120,204 | -0.32(-3.53%) |
Jul 22, 2021 | 9.165 | 9.617 | 8.920 | 8.983 | 8,706,752 | -1.08(-10.71%) |
Jul 21, 2021 | 9.521 | 10.33 | 9.521 | 10.06 | 6,117,053 | +0.76(+8.17%) |
Jul 20, 2021 | 9.531 | 9.655 | 9.069 | 9.300 | 7,810,614 | +0.24(+2.65%) |
Jul 19, 2021 | 8.954 | 9.324 | 8.723 | 9.059 | 5,641,516 | -0.31(-3.29%) |
Jul 16, 2021 | 10.54 | 10.58 | 9.242 | 9.367 | 6,240,660 | -1.01(-9.73%) |
Jul 15, 2021 | 10.30 | 10.81 | 9.954 | 10.38 | 4,876,910 | -0.10(-0.92%) |
Jul 14, 2021 | 11.37 | 11.69 | 10.38 | 10.47 | 6,473,649 | -1.29(-10.96%) |
Jul 13, 2021 | 12.16 | 12.16 | 11.58 | 11.76 | 5,206,104 | -0.63(-5.12%) |
Jul 12, 2021 | 12.59 | 12.77 | 12.27 | 12.40 | 2,387,760 | -0.45(-3.52%) |
Jul 09, 2021 | 12.93 | 13.14 | 12.68 | 12.85 | 3,392,543 | +0.14(+1.14%) |
Jul 08, 2021 | 12.56 | 13.21 | 12.39 | 12.70 | 2,782,127 | -0.25(-1.93%) |
Jul 07, 2021 | 13.06 | 13.22 | 12.44 | 12.95 | 3,870,681 | -0.20(-1.54%) |
Jul 06, 2021 | 13.82 | 13.93 | 12.90 | 13.16 | 3,625,217 | -0.66(-4.80%) |
Jul 02, 2021 | 14.48 | 14.48 | 13.76 | 13.82 | 2,987,957 | -0.75(-5.15%) |