Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 10.25 | 10.49 | 10.05 | 10.44 | 2,265,083 | +0.24(+2.35%) |
Sep 29, 2021 | 10.85 | 10.87 | 10.10 | 10.20 | 2,040,106 | -0.57(-5.29%) |
Sep 28, 2021 | 11.42 | 11.46 | 10.70 | 10.77 | 2,694,676 | -0.76(-6.59%) |
Sep 27, 2021 | 11.40 | 11.60 | 11.23 | 11.53 | 1,445,902 | +0.09(+0.79%) |
Sep 24, 2021 | 11.77 | 11.91 | 11.42 | 11.44 | 1,170,525 | -0.49(-4.11%) |
Sep 23, 2021 | 11.51 | 12.02 | 11.39 | 11.93 | 1,502,392 | +0.54(+4.74%) |
Sep 22, 2021 | 11.33 | 11.52 | 11.17 | 11.39 | 1,363,977 | +0.11(+0.98%) |
Sep 21, 2021 | 11.49 | 11.55 | 11.09 | 11.28 | 1,636,821 | -0.11(-0.97%) |
Sep 20, 2021 | 12.08 | 12.29 | 11.07 | 11.39 | 3,776,289 | -1.15(-9.17%) |
Sep 17, 2021 | 12.90 | 13.18 | 12.53 | 12.54 | 21,174,992 | -0.41(-3.17%) |
Sep 16, 2021 | 12.73 | 13.07 | 12.65 | 12.95 | 1,893,879 | +0.33(+2.61%) |
Sep 15, 2021 | 12.31 | 12.79 | 12.21 | 12.62 | 2,014,747 | +0.25(+2.02%) |
Sep 14, 2021 | 12.51 | 13.02 | 12.26 | 12.37 | 4,397,439 | -0.23(-1.83%) |
Sep 13, 2021 | 12.71 | 12.96 | 12.50 | 12.60 | 2,218,306 | -0.15(-1.18%) |
Sep 10, 2021 | 12.54 | 13.13 | 12.46 | 12.75 | 2,236,977 | +0.20(+1.59%) |
Sep 09, 2021 | 12.42 | 13.06 | 12.28 | 12.55 | 1,999,011 | +0.03(+0.24%) |
Sep 08, 2021 | 13.16 | 13.28 | 12.52 | 12.52 | 3,245,606 | -0.73(-5.51%) |
Sep 07, 2021 | 13.20 | 13.56 | 12.92 | 13.25 | 2,648,910 | +0.24(+1.84%) |
Sep 03, 2021 | 13.00 | 13.12 | 12.71 | 13.01 | 2,083,877 | +0.05(+0.39%) |
Sep 02, 2021 | 12.70 | 13.06 | 12.62 | 12.96 | 2,379,018 | +0.39(+3.10%) |
Sep 01, 2021 | 12.45 | 12.74 | 12.35 | 12.57 | 1,845,607 | +0.21(+1.70%) |
Aug 31, 2021 | 12.10 | 12.51 | 11.87 | 12.36 | 2,416,349 | +0.34(+2.83%) |
Aug 30, 2021 | 12.22 | 12.38 | 11.75 | 12.02 | 1,884,365 | -0.25(-2.04%) |
Aug 27, 2021 | 11.69 | 12.44 | 11.68 | 12.27 | 3,031,027 | +0.62(+5.32%) |
Aug 26, 2021 | 12.00 | 12.34 | 11.62 | 11.65 | 1,784,680 | -0.29(-2.43%) |
Aug 25, 2021 | 11.72 | 12.15 | 11.61 | 11.94 | 2,009,478 | +0.10(+0.84%) |
Aug 24, 2021 | 11.38 | 11.99 | 11.32 | 11.84 | 3,187,435 | +0.38(+3.32%) |
Aug 23, 2021 | 10.39 | 11.55 | 10.35 | 11.46 | 3,685,822 | +1.29(+12.68%) |
Aug 20, 2021 | 9.990 | 10.42 | 9.970 | 10.17 | 1,059,505 | +0.12(+1.19%) |
Aug 19, 2021 | 10.21 | 10.38 | 9.910 | 10.05 | 1,817,718 | -0.27(-2.62%) |
Aug 18, 2021 | 9.900 | 10.54 | 9.660 | 10.32 | 2,086,422 | +0.46(+4.67%) |
Aug 17, 2021 | 10.22 | 10.22 | 9.720 | 9.860 | 2,522,017 | -0.32(-3.14%) |
Aug 16, 2021 | 10.65 | 10.65 | 10.11 | 10.18 | 2,052,865 | -0.54(-5.04%) |
Aug 13, 2021 | 11.45 | 11.56 | 10.62 | 10.72 | 1,791,116 | -0.87(-7.51%) |
Aug 12, 2021 | 11.66 | 11.66 | 11.35 | 11.59 | 1,273,786 | +0.11(+0.96%) |
Aug 11, 2021 | 11.45 | 11.56 | 11.13 | 11.48 | 1,748,127 | +0.04(+0.35%) |
Aug 10, 2021 | 11.61 | 11.73 | 11.30 | 11.44 | 1,659,925 | -0.26(-2.22%) |
Aug 09, 2021 | 10.70 | 12.16 | 10.66 | 11.70 | 5,065,890 | +1.26(+12.07%) |
Aug 06, 2021 | 10.55 | 10.60 | 10.00 | 10.44 | 2,145,261 | -0.13(-1.23%) |
Aug 05, 2021 | 10.17 | 10.57 | 10.00 | 10.57 | 1,379,536 | +0.40(+3.93%) |
Aug 04, 2021 | 10.16 | 10.31 | 9.930 | 10.17 | 2,000,355 | -0.21(-2.02%) |
Aug 03, 2021 | 10.62 | 10.63 | 10.18 | 10.38 | 1,443,508 | -0.33(-3.08%) |
Aug 02, 2021 | 10.74 | 10.85 | 10.42 | 10.71 | 1,170,868 | -0.03(-0.28%) |
Jul 30, 2021 | 10.94 | 11.17 | 10.66 | 10.74 | 896,426 | -0.26(-2.36%) |
Jul 29, 2021 | 11.02 | 11.19 | 10.80 | 11.00 | 809,933 | +0.00(+0.00%) |
Jul 28, 2021 | 11.00 | 11.10 | 10.67 | 11.00 | 1,503,019 | +0.09(+0.82%) |
Jul 27, 2021 | 10.97 | 10.98 | 10.66 | 10.91 | 1,270,506 | -0.07(-0.64%) |
Jul 26, 2021 | 10.64 | 11.10 | 10.52 | 10.98 | 1,234,632 | +0.36(+3.39%) |
Jul 23, 2021 | 10.98 | 11.04 | 10.46 | 10.62 | 1,140,688 | -0.37(-3.37%) |
Jul 22, 2021 | 11.35 | 11.47 | 10.98 | 10.99 | 1,053,622 | -0.32(-2.83%) |
Jul 21, 2021 | 10.84 | 11.35 | 10.81 | 11.31 | 1,177,337 | +0.51(+4.72%) |
Jul 20, 2021 | 10.69 | 10.97 | 10.52 | 10.80 | 1,486,352 | +0.12(+1.12%) |
Jul 19, 2021 | 10.15 | 10.96 | 10.07 | 10.68 | 2,958,430 | +0.20(+1.91%) |
Jul 16, 2021 | 10.91 | 11.01 | 10.35 | 10.48 | 3,896,726 | -0.24(-2.24%) |
Jul 15, 2021 | 10.85 | 11.37 | 10.47 | 10.72 | 3,559,959 | -0.15(-1.38%) |
Jul 14, 2021 | 11.74 | 11.77 | 10.67 | 10.87 | 3,338,823 | -0.83(-7.09%) |
Jul 13, 2021 | 12.39 | 12.45 | 11.68 | 11.70 | 2,042,922 | -0.78(-6.25%) |
Jul 12, 2021 | 12.89 | 12.92 | 12.37 | 12.48 | 1,013,200 | -0.32(-2.50%) |
Jul 09, 2021 | 12.80 | 13.00 | 12.53 | 12.80 | 2,022,740 | +0.13(+1.03%) |
Jul 08, 2021 | 11.82 | 12.79 | 11.76 | 12.67 | 2,525,711 | +0.40(+3.26%) |
Jul 07, 2021 | 12.59 | 12.79 | 12.08 | 12.27 | 3,221,570 | -0.32(-2.54%) |
Jul 06, 2021 | 12.77 | 12.89 | 12.17 | 12.59 | 2,934,834 | -0.16(-1.25%) |
Jul 02, 2021 | 14.26 | 14.26 | 12.25 | 12.75 | 8,396,365 | -1.50(-10.53%) |