Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 11.40 | 11.52 | 11.22 | 11.40 | 23,699 | -0.06(-0.52%) |
Sep 29, 2021 | 11.34 | 11.52 | 11.10 | 11.46 | 14,112 | +0.12(+1.06%) |
Sep 28, 2021 | 11.64 | 11.76 | 11.22 | 11.34 | 59,043 | -0.54(-4.55%) |
Sep 27, 2021 | 12.12 | 12.30 | 11.64 | 11.88 | 51,512 | -0.30(-2.46%) |
Sep 24, 2021 | 12.36 | 12.60 | 11.70 | 12.18 | 57,783 | -0.42(-3.33%) |
Sep 23, 2021 | 12.66 | 13.44 | 12.18 | 12.60 | 251,618 | +0.36(+2.94%) |
Sep 22, 2021 | 12.36 | 12.54 | 12.12 | 12.24 | 22,523 | +0.24(+2.00%) |
Sep 21, 2021 | 12.36 | 12.96 | 12.00 | 12.00 | 22,511 | -0.30(-2.44%) |
Sep 20, 2021 | 12.30 | 12.48 | 12.00 | 12.30 | 30,292 | +0.06(+0.49%) |
Sep 17, 2021 | 12.84 | 13.50 | 12.24 | 12.24 | 48,026 | -0.72(-5.56%) |
Sep 16, 2021 | 12.48 | 13.44 | 12.48 | 12.96 | 18,721 | +0.42(+3.35%) |
Sep 15, 2021 | 13.26 | 13.68 | 12.30 | 12.54 | 38,584 | -0.90(-6.70%) |
Sep 14, 2021 | 13.50 | 13.56 | 12.96 | 13.44 | 20,968 | +0.12(+0.90%) |
Sep 13, 2021 | 13.98 | 14.10 | 12.90 | 13.32 | 26,348 | -0.42(-3.06%) |
Sep 10, 2021 | 14.64 | 14.70 | 13.68 | 13.74 | 24,879 | -0.90(-6.15%) |
Sep 09, 2021 | 14.10 | 15.24 | 13.86 | 14.64 | 63,521 | +0.78(+5.63%) |
Sep 08, 2021 | 14.52 | 14.52 | 13.50 | 13.86 | 27,794 | -0.72(-4.94%) |
Sep 07, 2021 | 14.64 | 14.82 | 14.34 | 14.58 | 47,171 | +0.12(+0.83%) |
Sep 03, 2021 | 14.46 | 14.76 | 14.16 | 14.46 | 20,259 | +0.30(+2.12%) |
Sep 02, 2021 | 14.52 | 14.88 | 14.16 | 14.16 | 25,633 | -0.36(-2.48%) |
Sep 01, 2021 | 14.04 | 14.64 | 13.80 | 14.52 | 43,008 | +0.30(+2.11%) |
Aug 31, 2021 | 13.62 | 14.22 | 13.32 | 14.22 | 49,471 | +1.02(+7.73%) |
Aug 30, 2021 | 13.44 | 13.44 | 13.02 | 13.20 | 27,501 | -0.12(-0.90%) |
Aug 27, 2021 | 13.14 | 13.50 | 12.84 | 13.32 | 24,773 | +0.24(+1.83%) |
Aug 26, 2021 | 13.08 | 13.50 | 12.60 | 13.08 | 45,403 | +0.12(+0.93%) |
Aug 25, 2021 | 12.36 | 13.08 | 12.12 | 12.96 | 66,301 | +0.72(+5.88%) |
Aug 24, 2021 | 12.06 | 12.54 | 11.58 | 12.24 | 46,646 | +0.18(+1.49%) |
Aug 23, 2021 | 11.40 | 12.07 | 11.22 | 12.06 | 47,358 | +0.72(+6.35%) |
Aug 20, 2021 | 11.34 | 11.52 | 10.92 | 11.34 | 23,341 | +0.18(+1.61%) |
Aug 19, 2021 | 11.58 | 11.64 | 10.92 | 11.16 | 43,821 | -0.54(-4.62%) |
Aug 18, 2021 | 11.34 | 11.94 | 10.86 | 11.70 | 33,444 | +0.30(+2.63%) |
Aug 17, 2021 | 10.62 | 11.58 | 10.62 | 11.40 | 60,356 | +0.66(+6.15%) |
Aug 16, 2021 | 11.46 | 11.50 | 10.44 | 10.74 | 106,748 | -0.72(-6.28%) |
Aug 13, 2021 | 12.30 | 12.30 | 11.28 | 11.46 | 63,192 | -0.66(-5.45%) |
Aug 12, 2021 | 12.36 | 12.49 | 11.46 | 12.12 | 93,208 | -0.42(-3.35%) |
Aug 11, 2021 | 12.96 | 12.99 | 12.30 | 12.54 | 53,955 | -0.66(-5.00%) |
Aug 10, 2021 | 12.72 | 13.38 | 12.36 | 13.20 | 60,447 | +0.30(+2.33%) |
Aug 09, 2021 | 12.96 | 13.08 | 12.60 | 12.90 | 52,858 | -0.06(-0.46%) |
Aug 06, 2021 | 13.26 | 13.68 | 12.60 | 12.96 | 147,613 | -0.84(-6.09%) |
Aug 05, 2021 | 13.14 | 14.64 | 12.72 | 13.80 | 277,748 | +0.84(+6.48%) |
Aug 04, 2021 | 13.38 | 13.61 | 12.42 | 12.96 | 80,692 | -0.24(-1.82%) |
Aug 03, 2021 | 14.22 | 14.40 | 12.84 | 13.20 | 171,624 | -0.78(-5.58%) |
Aug 02, 2021 | 13.32 | 14.10 | 13.20 | 13.98 | 54,399 | +0.36(+2.64%) |
Jul 30, 2021 | 14.04 | 14.40 | 13.14 | 13.62 | 67,124 | -0.60(-4.22%) |
Jul 29, 2021 | 13.50 | 14.59 | 13.20 | 14.22 | 143,165 | +0.54(+3.95%) |
Jul 28, 2021 | 13.20 | 15.00 | 12.72 | 13.68 | 218,391 | +0.60(+4.59%) |
Jul 27, 2021 | 14.40 | 14.40 | 12.18 | 13.08 | 290,230 | -1.32(-9.17%) |
Jul 26, 2021 | 16.38 | 16.38 | 12.84 | 14.40 | 1,452,870 | -0.24(-1.64%) |
Jul 23, 2021 | 14.88 | 15.12 | 14.10 | 14.64 | 26,481 | -0.24(-1.61%) |
Jul 22, 2021 | 15.24 | 15.42 | 14.52 | 14.88 | 28,928 | -0.60(-3.88%) |
Jul 21, 2021 | 14.58 | 15.48 | 14.28 | 15.48 | 57,624 | +1.08(+7.50%) |
Jul 20, 2021 | 13.68 | 14.64 | 13.56 | 14.40 | 48,079 | +0.90(+6.67%) |
Jul 19, 2021 | 13.80 | 14.40 | 13.20 | 13.50 | 122,162 | -1.02(-7.02%) |
Jul 16, 2021 | 15.54 | 15.54 | 14.34 | 14.52 | 63,050 | -0.66(-4.35%) |
Jul 15, 2021 | 15.06 | 16.08 | 14.70 | 15.18 | 187,551 | +0.54(+3.69%) |
Jul 14, 2021 | 15.96 | 16.14 | 14.29 | 14.64 | 90,654 | -1.14(-7.22%) |
Jul 13, 2021 | 16.38 | 16.44 | 15.72 | 15.78 | 40,567 | -0.42(-2.59%) |
Jul 12, 2021 | 16.38 | 16.62 | 16.04 | 16.20 | 23,695 | -0.12(-0.74%) |
Jul 09, 2021 | 15.72 | 16.62 | 15.42 | 16.32 | 75,266 | +0.60(+3.82%) |
Jul 08, 2021 | 16.02 | 16.02 | 15.48 | 15.72 | 83,058 | -0.60(-3.68%) |
Jul 07, 2021 | 16.86 | 16.98 | 15.96 | 16.32 | 115,917 | -0.48(-2.86%) |
Jul 06, 2021 | 16.80 | 17.10 | 16.26 | 16.80 | 157,075 | +0.00(+0.00%) |
Jul 02, 2021 | 16.74 | 17.64 | 16.62 | 16.80 | 138,446 | -0.06(-0.36%) |