Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 13.23 | 13.42 | 12.43 | 12.57 | 679,936 | -0.58(-4.41%) |
Sep 29, 2021 | 13.23 | 13.57 | 12.96 | 13.15 | 471,042 | -0.08(-0.60%) |
Sep 28, 2021 | 12.79 | 13.41 | 12.63 | 13.23 | 544,758 | +0.31(+2.40%) |
Sep 27, 2021 | 12.73 | 14.10 | 12.36 | 12.92 | 1,959,231 | +1.05(+8.85%) |
Sep 24, 2021 | 12.22 | 12.25 | 11.59 | 11.87 | 844,852 | -0.46(-3.73%) |
Sep 23, 2021 | 12.15 | 12.59 | 12.04 | 12.33 | 740,864 | +0.19(+1.57%) |
Sep 22, 2021 | 11.06 | 12.28 | 11.06 | 12.14 | 710,692 | +0.80(+7.05%) |
Sep 21, 2021 | 10.51 | 11.39 | 10.51 | 11.34 | 685,915 | +1.09(+10.63%) |
Sep 20, 2021 | 10.32 | 10.49 | 10.17 | 10.25 | 246,596 | -0.27(-2.57%) |
Sep 17, 2021 | 10.57 | 10.75 | 10.40 | 10.52 | 1,422,054 | -0.02(-0.19%) |
Sep 16, 2021 | 10.39 | 10.54 | 10.21 | 10.54 | 237,970 | +0.10(+0.96%) |
Sep 15, 2021 | 10.35 | 10.57 | 10.21 | 10.44 | 436,722 | +0.17(+1.66%) |
Sep 14, 2021 | 10.44 | 10.58 | 10.17 | 10.27 | 1,202,532 | -0.14(-1.34%) |
Sep 13, 2021 | 10.10 | 10.48 | 9.920 | 10.41 | 437,965 | +0.36(+3.58%) |
Sep 10, 2021 | 10.19 | 10.19 | 9.930 | 10.05 | 225,426 | -0.03(-0.30%) |
Sep 09, 2021 | 9.810 | 10.30 | 9.810 | 10.08 | 571,269 | +0.27(+2.75%) |
Sep 08, 2021 | 9.900 | 9.940 | 9.550 | 9.810 | 365,785 | -0.09(-0.91%) |
Sep 07, 2021 | 9.890 | 10.07 | 9.840 | 9.900 | 279,458 | -0.06(-0.60%) |
Sep 03, 2021 | 10.21 | 10.25 | 9.910 | 9.960 | 490,162 | -0.35(-3.39%) |
Sep 02, 2021 | 10.33 | 10.57 | 10.29 | 10.31 | 360,782 | +0.03(+0.29%) |
Sep 01, 2021 | 9.920 | 10.41 | 9.830 | 10.28 | 478,410 | +0.34(+3.42%) |
Aug 31, 2021 | 9.970 | 10.20 | 9.680 | 9.940 | 302,289 | -0.03(-0.30%) |
Aug 30, 2021 | 10.07 | 10.29 | 9.960 | 9.970 | 261,801 | -0.09(-0.89%) |
Aug 27, 2021 | 9.760 | 10.23 | 9.500 | 10.06 | 674,884 | +0.38(+3.93%) |
Aug 26, 2021 | 9.500 | 10.04 | 9.460 | 9.680 | 646,241 | +0.10(+1.04%) |
Aug 25, 2021 | 9.600 | 9.700 | 9.460 | 9.580 | 352,969 | -0.10(-1.03%) |
Aug 24, 2021 | 9.420 | 9.790 | 9.280 | 9.680 | 422,861 | +0.20(+2.11%) |
Aug 23, 2021 | 8.960 | 9.510 | 8.900 | 9.480 | 563,387 | +0.61(+6.88%) |
Aug 20, 2021 | 8.390 | 8.980 | 8.370 | 8.870 | 444,311 | +0.48(+5.72%) |
Aug 19, 2021 | 8.740 | 8.770 | 8.360 | 8.390 | 288,401 | -0.39(-4.44%) |
Aug 18, 2021 | 8.440 | 9.130 | 8.380 | 8.780 | 539,257 | +0.27(+3.17%) |
Aug 17, 2021 | 8.150 | 8.540 | 7.755 | 8.510 | 589,011 | +0.26(+3.15%) |
Aug 16, 2021 | 8.930 | 9.030 | 8.050 | 8.250 | 1,140,973 | -0.78(-8.64%) |
Aug 13, 2021 | 8.800 | 9.140 | 8.660 | 9.030 | 470,011 | +0.22(+2.50%) |
Aug 12, 2021 | 8.380 | 8.980 | 8.270 | 8.810 | 725,911 | +0.49(+5.89%) |
Aug 11, 2021 | 8.240 | 8.450 | 8.130 | 8.320 | 611,692 | +0.14(+1.71%) |
Aug 10, 2021 | 7.920 | 8.370 | 7.770 | 8.180 | 1,041,167 | -0.18(-2.15%) |
Aug 09, 2021 | 8.300 | 8.520 | 8.241 | 8.360 | 359,587 | +0.11(+1.33%) |
Aug 06, 2021 | 8.280 | 8.300 | 8.080 | 8.250 | 385,851 | -0.04(-0.48%) |
Aug 05, 2021 | 7.900 | 8.290 | 7.860 | 8.290 | 373,363 | +0.40(+5.07%) |
Aug 04, 2021 | 7.750 | 8.050 | 7.750 | 7.890 | 314,877 | +0.04(+0.51%) |
Aug 03, 2021 | 7.730 | 7.870 | 7.590 | 7.850 | 361,988 | +0.18(+2.35%) |
Aug 02, 2021 | 7.870 | 8.000 | 7.640 | 7.670 | 765,700 | -0.19(-2.42%) |
Jul 30, 2021 | 7.780 | 7.910 | 7.700 | 7.860 | 319,721 | +0.05(+0.64%) |
Jul 29, 2021 | 7.890 | 8.020 | 7.750 | 7.810 | 525,933 | -0.06(-0.76%) |
Jul 28, 2021 | 7.620 | 8.000 | 7.620 | 7.870 | 456,452 | +0.28(+3.69%) |
Jul 27, 2021 | 7.500 | 7.680 | 7.410 | 7.590 | 372,706 | +0.03(+0.40%) |
Jul 26, 2021 | 7.370 | 7.650 | 7.300 | 7.560 | 314,267 | +0.12(+1.61%) |
Jul 23, 2021 | 7.660 | 7.700 | 7.420 | 7.440 | 273,879 | -0.25(-3.25%) |
Jul 22, 2021 | 7.680 | 7.820 | 7.610 | 7.690 | 328,735 | -0.03(-0.39%) |
Jul 21, 2021 | 7.620 | 7.780 | 7.460 | 7.720 | 444,782 | +0.11(+1.45%) |
Jul 20, 2021 | 7.230 | 7.680 | 7.110 | 7.610 | 494,728 | +0.36(+4.97%) |
Jul 19, 2021 | 7.210 | 7.290 | 7.040 | 7.250 | 433,741 | -0.06(-0.82%) |
Jul 16, 2021 | 7.410 | 7.520 | 7.240 | 7.310 | 358,731 | -0.01(-0.14%) |
Jul 15, 2021 | 7.420 | 7.420 | 7.120 | 7.320 | 435,043 | -0.17(-2.27%) |
Jul 14, 2021 | 7.760 | 7.790 | 7.450 | 7.490 | 460,727 | -0.26(-3.35%) |
Jul 13, 2021 | 7.870 | 7.920 | 7.640 | 7.750 | 495,592 | -0.15(-1.90%) |
Jul 12, 2021 | 8.140 | 8.180 | 7.890 | 7.900 | 281,505 | -0.24(-2.95%) |
Jul 09, 2021 | 7.970 | 8.150 | 7.830 | 8.140 | 520,879 | +0.18(+2.26%) |
Jul 08, 2021 | 8.020 | 8.130 | 7.860 | 7.960 | 301,480 | -0.05(-0.62%) |
Jul 07, 2021 | 8.090 | 8.128 | 7.830 | 8.010 | 322,733 | -0.02(-0.25%) |
Jul 06, 2021 | 8.490 | 8.490 | 8.000 | 8.030 | 419,811 | -0.21(-2.55%) |
Jul 02, 2021 | 8.410 | 8.410 | 8.160 | 8.240 | 224,407 | -0.15(-1.79%) |