Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 10.31 | 10.63 | 10.31 | 10.50 | 56,084 | +0.23(+2.24%) |
Sep 29, 2021 | 10.77 | 10.77 | 10.24 | 10.27 | 109,984 | -0.52(-4.82%) |
Sep 28, 2021 | 11.33 | 11.33 | 10.70 | 10.79 | 116,464 | -0.54(-4.77%) |
Sep 27, 2021 | 10.61 | 11.39 | 10.42 | 11.33 | 102,234 | +0.76(+7.19%) |
Sep 24, 2021 | 10.57 | 10.75 | 10.40 | 10.57 | 69,141 | -0.07(-0.66%) |
Sep 23, 2021 | 11.00 | 11.11 | 10.61 | 10.64 | 168,713 | -0.29(-2.65%) |
Sep 22, 2021 | 10.98 | 11.33 | 10.88 | 10.93 | 100,799 | +0.15(+1.39%) |
Sep 21, 2021 | 11.34 | 11.34 | 10.65 | 10.78 | 205,922 | -0.14(-1.28%) |
Sep 20, 2021 | 11.34 | 11.54 | 10.89 | 10.92 | 226,815 | -1.10(-9.15%) |
Sep 17, 2021 | 12.77 | 12.77 | 11.96 | 12.02 | 174,445 | -0.80(-6.24%) |
Sep 16, 2021 | 13.25 | 13.25 | 12.75 | 12.82 | 82,722 | -0.40(-3.03%) |
Sep 15, 2021 | 12.69 | 13.26 | 12.69 | 13.22 | 120,569 | +0.59(+4.67%) |
Sep 14, 2021 | 12.86 | 12.86 | 12.41 | 12.63 | 68,135 | -0.23(-1.79%) |
Sep 13, 2021 | 13.10 | 13.10 | 12.49 | 12.86 | 74,325 | -0.10(-0.77%) |
Sep 10, 2021 | 13.18 | 13.28 | 12.90 | 12.96 | 37,876 | -0.04(-0.31%) |
Sep 09, 2021 | 13.15 | 13.22 | 12.82 | 13.00 | 122,388 | -0.13(-0.99%) |
Sep 08, 2021 | 13.65 | 13.79 | 13.13 | 13.13 | 92,034 | -0.67(-4.86%) |
Sep 07, 2021 | 13.54 | 13.98 | 13.41 | 13.80 | 201,314 | +0.32(+2.37%) |
Sep 03, 2021 | 13.62 | 13.85 | 13.45 | 13.48 | 102,423 | -0.03(-0.22%) |
Sep 02, 2021 | 13.89 | 14.06 | 13.49 | 13.51 | 127,756 | -0.30(-2.17%) |
Sep 01, 2021 | 13.83 | 13.85 | 13.54 | 13.81 | 81,224 | +0.06(+0.44%) |
Aug 31, 2021 | 13.60 | 13.96 | 13.51 | 13.75 | 99,337 | +0.22(+1.63%) |
Aug 30, 2021 | 13.61 | 13.70 | 13.50 | 13.53 | 48,645 | -0.04(-0.29%) |
Aug 27, 2021 | 13.43 | 13.67 | 13.22 | 13.57 | 91,789 | +0.24(+1.80%) |
Aug 26, 2021 | 13.28 | 13.40 | 13.15 | 13.33 | 99,069 | +0.05(+0.38%) |
Aug 25, 2021 | 13.43 | 13.53 | 13.15 | 13.28 | 100,777 | -0.15(-1.12%) |
Aug 24, 2021 | 13.17 | 13.55 | 12.97 | 13.43 | 147,715 | +0.46(+3.55%) |
Aug 23, 2021 | 13.00 | 13.31 | 12.90 | 12.97 | 99,159 | +0.20(+1.57%) |
Aug 20, 2021 | 12.65 | 12.86 | 12.62 | 12.77 | 67,060 | -0.02(-0.16%) |
Aug 19, 2021 | 13.55 | 13.60 | 12.72 | 12.79 | 207,252 | -0.90(-6.57%) |
Aug 18, 2021 | 14.02 | 14.05 | 13.58 | 13.69 | 138,739 | -0.29(-2.07%) |
Aug 17, 2021 | 14.78 | 14.78 | 13.84 | 13.98 | 162,072 | -0.96(-6.43%) |
Aug 16, 2021 | 14.35 | 14.96 | 14.15 | 14.94 | 144,264 | +0.60(+4.18%) |
Aug 13, 2021 | 14.70 | 14.70 | 14.10 | 14.34 | 128,502 | -0.39(-2.65%) |
Aug 12, 2021 | 14.76 | 14.93 | 14.35 | 14.73 | 80,649 | +0.17(+1.17%) |
Aug 11, 2021 | 16.52 | 16.88 | 14.30 | 14.56 | 476,791 | -2.23(-13.28%) |
Aug 10, 2021 | 16.54 | 17.11 | 16.54 | 16.79 | 134,648 | +0.25(+1.51%) |
Aug 09, 2021 | 16.30 | 16.58 | 16.05 | 16.54 | 82,525 | +0.25(+1.53%) |
Aug 06, 2021 | 16.68 | 16.68 | 15.87 | 16.29 | 60,976 | -0.27(-1.63%) |
Aug 05, 2021 | 15.84 | 16.99 | 15.84 | 16.56 | 141,721 | +0.71(+4.48%) |
Aug 04, 2021 | 15.96 | 16.07 | 15.46 | 15.85 | 124,042 | -0.27(-1.67%) |
Aug 03, 2021 | 16.53 | 16.53 | 15.80 | 16.12 | 205,458 | -0.43(-2.60%) |
Aug 02, 2021 | 16.54 | 16.73 | 16.50 | 16.55 | 135,600 | +0.13(+0.79%) |
Jul 30, 2021 | 16.60 | 16.60 | 15.90 | 16.42 | 97,141 | -0.14(-0.85%) |
Jul 29, 2021 | 16.19 | 16.78 | 16.09 | 16.56 | 179,960 | +0.47(+2.92%) |
Jul 28, 2021 | 15.61 | 16.14 | 15.61 | 16.09 | 54,722 | +0.50(+3.21%) |
Jul 27, 2021 | 15.65 | 15.65 | 15.21 | 15.59 | 57,454 | -0.06(-0.38%) |
Jul 26, 2021 | 15.41 | 15.78 | 15.34 | 15.65 | 50,912 | +0.26(+1.69%) |
Jul 23, 2021 | 15.30 | 15.61 | 15.07 | 15.39 | 74,424 | -0.03(-0.19%) |
Jul 22, 2021 | 15.80 | 15.95 | 14.94 | 15.42 | 88,157 | -0.41(-2.59%) |
Jul 21, 2021 | 14.51 | 16.03 | 14.46 | 15.83 | 235,177 | +1.44(+10.01%) |
Jul 20, 2021 | 13.81 | 14.46 | 13.40 | 14.39 | 103,659 | +0.96(+7.15%) |
Jul 19, 2021 | 14.05 | 14.10 | 13.31 | 13.43 | 172,044 | -1.07(-7.38%) |
Jul 16, 2021 | 15.16 | 15.27 | 14.40 | 14.50 | 108,302 | -0.67(-4.42%) |
Jul 15, 2021 | 15.69 | 15.69 | 15.03 | 15.17 | 106,644 | -0.52(-3.31%) |
Jul 14, 2021 | 16.04 | 16.04 | 15.40 | 15.69 | 111,816 | -0.36(-2.24%) |
Jul 13, 2021 | 16.35 | 16.35 | 15.84 | 16.05 | 62,614 | -0.40(-2.43%) |
Jul 12, 2021 | 15.55 | 16.77 | 15.55 | 16.45 | 220,186 | +1.06(+6.89%) |
Jul 09, 2021 | 15.84 | 15.92 | 15.26 | 15.39 | 60,007 | -0.30(-1.91%) |
Jul 08, 2021 | 15.00 | 15.75 | 14.82 | 15.69 | 125,368 | +0.34(+2.21%) |
Jul 07, 2021 | 15.22 | 15.50 | 15.22 | 15.35 | 82,613 | +0.21(+1.39%) |
Jul 06, 2021 | 15.41 | 15.41 | 14.86 | 15.14 | 128,076 | -0.02(-0.13%) |
Jul 02, 2021 | 15.52 | 15.59 | 14.72 | 15.16 | 268,061 | -0.41(-2.63%) |