Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 12.33 | 12.61 | 12.20 | 12.61 | 24,648 | +0.28(+2.27%) |
Sep 29, 2021 | 12.63 | 12.63 | 12.10 | 12.33 | 35,434 | -0.26(-2.07%) |
Sep 28, 2021 | 12.70 | 12.80 | 12.51 | 12.59 | 32,738 | -0.22(-1.72%) |
Sep 27, 2021 | 12.91 | 12.93 | 12.75 | 12.81 | 24,623 | -0.13(-1.00%) |
Sep 24, 2021 | 13.01 | 13.17 | 12.78 | 12.94 | 27,796 | -0.16(-1.22%) |
Sep 23, 2021 | 13.10 | 13.25 | 13.01 | 13.10 | 40,232 | +0.05(+0.38%) |
Sep 22, 2021 | 13.09 | 13.19 | 12.82 | 13.05 | 28,189 | +0.03(+0.23%) |
Sep 21, 2021 | 12.94 | 13.06 | 12.75 | 13.02 | 44,437 | +0.16(+1.24%) |
Sep 20, 2021 | 12.70 | 12.90 | 12.46 | 12.86 | 69,589 | -0.13(-1.00%) |
Sep 17, 2021 | 13.14 | 13.14 | 12.71 | 12.99 | 34,384 | -0.16(-1.22%) |
Sep 16, 2021 | 12.73 | 13.26 | 12.73 | 13.15 | 31,162 | +0.35(+2.73%) |
Sep 15, 2021 | 12.78 | 12.99 | 12.52 | 12.80 | 50,120 | +0.02(+0.16%) |
Sep 14, 2021 | 13.44 | 13.45 | 12.76 | 12.78 | 56,890 | -0.70(-5.19%) |
Sep 13, 2021 | 13.83 | 13.83 | 13.23 | 13.48 | 56,517 | -0.17(-1.25%) |
Sep 10, 2021 | 13.78 | 14.04 | 13.40 | 13.65 | 95,874 | -0.19(-1.37%) |
Sep 09, 2021 | 13.83 | 13.94 | 13.59 | 13.84 | 32,237 | -0.09(-0.65%) |
Sep 08, 2021 | 14.12 | 14.36 | 13.65 | 13.93 | 29,206 | -0.22(-1.55%) |
Sep 07, 2021 | 14.21 | 14.37 | 14.04 | 14.15 | 31,863 | -0.06(-0.42%) |
Sep 03, 2021 | 14.34 | 14.64 | 14.05 | 14.21 | 44,298 | -0.21(-1.46%) |
Sep 02, 2021 | 14.30 | 14.43 | 14.20 | 14.42 | 38,748 | +0.12(+0.84%) |
Sep 01, 2021 | 14.23 | 14.52 | 14.15 | 14.30 | 41,534 | +0.07(+0.49%) |
Aug 31, 2021 | 14.33 | 14.60 | 14.23 | 14.23 | 21,118 | -0.20(-1.39%) |
Aug 30, 2021 | 14.30 | 14.60 | 13.89 | 14.43 | 58,194 | +0.16(+1.12%) |
Aug 27, 2021 | 13.89 | 14.38 | 13.82 | 14.27 | 56,521 | +0.30(+2.15%) |
Aug 26, 2021 | 13.55 | 13.97 | 13.55 | 13.97 | 47,317 | +0.42(+3.10%) |
Aug 25, 2021 | 13.80 | 13.80 | 13.47 | 13.55 | 86,140 | -0.22(-1.60%) |
Aug 24, 2021 | 13.69 | 13.85 | 13.60 | 13.77 | 77,309 | +0.01(+0.07%) |
Aug 23, 2021 | 12.68 | 13.82 | 12.68 | 13.76 | 131,664 | +1.09(+8.60%) |
Aug 20, 2021 | 12.47 | 12.71 | 12.40 | 12.67 | 58,739 | +0.13(+1.04%) |
Aug 19, 2021 | 13.68 | 13.71 | 12.50 | 12.54 | 92,263 | -1.07(-7.86%) |
Aug 18, 2021 | 13.78 | 13.90 | 13.49 | 13.61 | 91,728 | -0.16(-1.16%) |
Aug 17, 2021 | 13.45 | 13.99 | 13.36 | 13.77 | 61,841 | +0.36(+2.68%) |
Aug 16, 2021 | 14.68 | 14.71 | 13.32 | 13.41 | 126,820 | -1.41(-9.51%) |
Aug 13, 2021 | 15.01 | 15.25 | 14.65 | 14.82 | 72,993 | -0.31(-2.05%) |
Aug 12, 2021 | 15.16 | 15.25 | 14.85 | 15.13 | 69,473 | -0.16(-1.05%) |
Aug 11, 2021 | 16.23 | 16.26 | 14.57 | 15.29 | 155,505 | -2.36(-13.37%) |
Aug 10, 2021 | 18.00 | 18.49 | 17.42 | 17.65 | 36,148 | -0.39(-2.16%) |
Aug 09, 2021 | 17.60 | 18.15 | 17.49 | 18.04 | 20,961 | +0.36(+2.04%) |
Aug 06, 2021 | 17.41 | 17.68 | 17.18 | 17.68 | 20,616 | +0.22(+1.26%) |
Aug 05, 2021 | 17.47 | 17.88 | 17.23 | 17.46 | 17,911 | -0.06(-0.34%) |
Aug 04, 2021 | 17.23 | 17.68 | 17.21 | 17.52 | 12,391 | +0.20(+1.15%) |
Aug 03, 2021 | 17.94 | 17.94 | 17.27 | 17.32 | 34,833 | -0.61(-3.40%) |
Aug 02, 2021 | 18.15 | 18.60 | 17.37 | 17.93 | 21,404 | -0.32(-1.75%) |
Jul 30, 2021 | 18.35 | 18.54 | 17.83 | 18.25 | 16,553 | -0.32(-1.72%) |
Jul 29, 2021 | 17.99 | 18.62 | 17.99 | 18.57 | 30,218 | +0.71(+3.98%) |
Jul 28, 2021 | 17.40 | 17.94 | 17.40 | 17.86 | 26,205 | +0.52(+3.00%) |
Jul 27, 2021 | 17.72 | 17.72 | 16.93 | 17.34 | 21,348 | -0.42(-2.36%) |
Jul 26, 2021 | 17.61 | 18.16 | 17.58 | 17.76 | 21,734 | +0.10(+0.57%) |
Jul 23, 2021 | 17.90 | 17.90 | 17.28 | 17.66 | 38,668 | -0.24(-1.34%) |
Jul 22, 2021 | 18.44 | 18.74 | 17.90 | 17.90 | 25,908 | -0.66(-3.56%) |
Jul 21, 2021 | 17.90 | 18.71 | 17.87 | 18.56 | 33,051 | +0.81(+4.56%) |
Jul 20, 2021 | 17.55 | 18.07 | 17.32 | 17.75 | 28,110 | +0.16(+0.91%) |
Jul 19, 2021 | 17.20 | 17.77 | 17.04 | 17.59 | 27,610 | +0.01(+0.06%) |
Jul 16, 2021 | 18.15 | 18.44 | 17.51 | 17.58 | 29,164 | -0.47(-2.60%) |
Jul 15, 2021 | 18.25 | 18.41 | 17.62 | 18.05 | 59,605 | -0.18(-0.99%) |
Jul 14, 2021 | 18.82 | 18.94 | 18.16 | 18.23 | 25,492 | -0.52(-2.77%) |
Jul 13, 2021 | 19.00 | 19.43 | 18.75 | 18.75 | 24,562 | -0.32(-1.68%) |
Jul 12, 2021 | 19.31 | 19.49 | 18.85 | 19.07 | 21,583 | -0.23(-1.19%) |
Jul 09, 2021 | 18.98 | 19.45 | 18.76 | 19.30 | 40,850 | +0.45(+2.39%) |
Jul 08, 2021 | 18.25 | 19.04 | 18.25 | 18.85 | 48,445 | +0.10(+0.53%) |
Jul 07, 2021 | 19.75 | 19.77 | 18.51 | 18.75 | 65,948 | -0.98(-4.97%) |
Jul 06, 2021 | 20.03 | 20.46 | 19.47 | 19.73 | 33,383 | -0.32(-1.60%) |
Jul 02, 2021 | 20.54 | 20.54 | 20.05 | 20.05 | 24,846 | -0.35(-1.72%) |