Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 11.19 | 11.23 | 10.89 | 10.92 | 31,811 | -0.28(-2.50%) |
Sep 29, 2021 | 10.93 | 11.23 | 10.90 | 11.20 | 60,048 | +0.23(+2.10%) |
Sep 28, 2021 | 11.33 | 11.33 | 10.95 | 10.97 | 40,526 | -0.34(-3.01%) |
Sep 27, 2021 | 11.45 | 11.52 | 11.30 | 11.31 | 115,279 | -0.01(-0.09%) |
Sep 24, 2021 | 11.69 | 11.69 | 11.32 | 11.32 | 148,222 | -0.16(-1.39%) |
Sep 23, 2021 | 11.56 | 11.82 | 11.48 | 11.48 | 24,976 | -0.01(-0.09%) |
Sep 22, 2021 | 11.44 | 11.60 | 11.33 | 11.49 | 246,944 | +0.27(+2.41%) |
Sep 21, 2021 | 11.52 | 11.53 | 11.06 | 11.22 | 27,338 | -0.10(-0.88%) |
Sep 20, 2021 | 11.46 | 11.54 | 11.23 | 11.32 | 37,848 | -0.18(-1.57%) |
Sep 17, 2021 | 11.53 | 11.73 | 11.45 | 11.50 | 71,043 | -0.13(-1.12%) |
Sep 16, 2021 | 11.58 | 11.74 | 11.53 | 11.63 | 64,387 | +0.01(+0.09%) |
Sep 15, 2021 | 11.51 | 11.71 | 11.51 | 11.62 | 144,580 | +0.04(+0.35%) |
Sep 14, 2021 | 11.83 | 11.83 | 11.50 | 11.58 | 29,670 | -0.11(-0.94%) |
Sep 13, 2021 | 11.70 | 11.84 | 11.60 | 11.69 | 20,482 | +0.03(+0.26%) |
Sep 10, 2021 | 11.96 | 11.96 | 11.59 | 11.66 | 91,128 | -0.26(-2.18%) |
Sep 09, 2021 | 12.19 | 12.19 | 11.88 | 11.92 | 84,143 | -0.10(-0.83%) |
Sep 08, 2021 | 11.89 | 12.13 | 11.89 | 12.02 | 71,738 | -0.04(-0.33%) |
Sep 07, 2021 | 12.20 | 12.28 | 12.03 | 12.06 | 59,538 | -0.20(-1.63%) |
Sep 03, 2021 | 12.26 | 12.26 | 12.26 | 0 | +0.00(+0.00%) | |
Sep 02, 2021 | 12.25 | 12.40 | 12.16 | 12.26 | 181,155 | +0.04(+0.33%) |
Sep 01, 2021 | 12.25 | 12.28 | 12.06 | 12.22 | 64,218 | -0.03(-0.24%) |
Aug 31, 2021 | 12.15 | 12.41 | 12.15 | 12.25 | 34,246 | +0.09(+0.74%) |
Aug 30, 2021 | 12.09 | 12.27 | 12.05 | 12.16 | 29,360 | +0.05(+0.41%) |
Aug 27, 2021 | 11.83 | 12.21 | 11.83 | 12.11 | 30,711 | +0.28(+2.37%) |
Aug 26, 2021 | 12.12 | 12.14 | 11.60 | 11.83 | 106,573 | -0.31(-2.55%) |
Aug 25, 2021 | 11.93 | 12.26 | 11.81 | 12.14 | 83,033 | +0.11(+0.91%) |
Aug 24, 2021 | 11.75 | 12.22 | 11.75 | 12.03 | 75,124 | +0.25(+2.12%) |
Aug 23, 2021 | 11.81 | 11.84 | 11.62 | 11.78 | 114,806 | -0.01(-0.08%) |
Aug 20, 2021 | 11.80 | 11.85 | 11.66 | 11.79 | 56,896 | -0.03(-0.25%) |
Aug 19, 2021 | 11.89 | 12.06 | 11.72 | 11.82 | 43,693 | -0.19(-1.58%) |
Aug 18, 2021 | 12.01 | 12.08 | 11.94 | 12.01 | 55,024 | -0.05(-0.41%) |
Aug 17, 2021 | 12.27 | 12.29 | 11.90 | 12.06 | 60,157 | -0.31(-2.51%) |
Aug 16, 2021 | 12.45 | 12.45 | 12.16 | 12.37 | 83,879 | -0.12(-0.96%) |
Aug 13, 2021 | 12.83 | 12.85 | 12.30 | 12.49 | 86,584 | -0.34(-2.65%) |
Aug 12, 2021 | 12.89 | 13.24 | 12.76 | 12.83 | 66,052 | -0.08(-0.62%) |
Aug 11, 2021 | 12.97 | 12.97 | 12.75 | 12.91 | 41,633 | -0.02(-0.15%) |
Aug 10, 2021 | 13.27 | 13.37 | 12.83 | 12.93 | 104,973 | -0.39(-2.93%) |
Aug 09, 2021 | 13.35 | 13.59 | 13.27 | 13.32 | 83,767 | +0.01(+0.08%) |
Aug 06, 2021 | 13.31 | 13.75 | 13.02 | 13.31 | 93,792 | -0.06(-0.45%) |
Aug 05, 2021 | 13.58 | 13.68 | 13.17 | 13.37 | 113,205 | -0.30(-2.19%) |
Aug 04, 2021 | 13.88 | 13.88 | 13.57 | 13.67 | 47,387 | -0.05(-0.36%) |
Aug 03, 2021 | 14.18 | 14.32 | 13.60 | 13.72 | 76,184 | -0.45(-3.18%) |
Jul 30, 2021 | 14.17 | 14.17 | 14.17 | 0 | +0.02(+0.14%) | |
Jul 29, 2021 | 14.10 | 14.30 | 14.00 | 14.15 | 66,516 | -0.05(-0.35%) |
Jul 28, 2021 | 14.55 | 14.62 | 14.10 | 14.20 | 50,934 | -0.32(-2.20%) |
Jul 27, 2021 | 14.64 | 15.00 | 14.50 | 14.52 | 95,629 | -0.15(-1.02%) |
Jul 26, 2021 | 14.63 | 15.01 | 14.60 | 14.67 | 73,562 | +0.06(+0.41%) |
Jul 23, 2021 | 14.41 | 14.81 | 14.41 | 14.61 | 62,372 | +0.05(+0.34%) |
Jul 22, 2021 | 14.77 | 15.00 | 14.53 | 14.56 | 62,117 | -0.12(-0.82%) |
Jul 21, 2021 | 14.56 | 15.10 | 14.53 | 14.68 | 63,648 | +0.20(+1.38%) |
Jul 20, 2021 | 15.46 | 15.56 | 14.06 | 14.48 | 164,162 | -1.01(-6.52%) |
Jul 19, 2021 | 15.57 | 15.65 | 15.14 | 15.49 | 108,834 | -0.24(-1.53%) |
Jul 16, 2021 | 15.35 | 15.87 | 15.31 | 15.73 | 130,772 | +0.31(+2.01%) |
Jul 15, 2021 | 15.43 | 15.45 | 15.10 | 15.42 | 79,051 | +0.00(+0.00%) |
Jul 14, 2021 | 15.73 | 15.73 | 15.36 | 15.42 | 51,572 | -0.30(-1.91%) |
Jul 13, 2021 | 15.80 | 15.97 | 15.70 | 15.72 | 15,020 | -0.12(-0.76%) |
Jul 12, 2021 | 15.63 | 16.30 | 15.33 | 15.84 | 55,908 | +0.24(+1.54%) |
Jul 09, 2021 | 15.94 | 16.01 | 15.59 | 15.60 | 16,458 | -0.28(-1.76%) |
Jul 08, 2021 | 15.87 | 16.18 | 15.34 | 15.88 | 71,921 | -0.11(-0.69%) |
Jul 07, 2021 | 16.20 | 16.20 | 15.75 | 15.99 | 86,845 | -0.07(-0.44%) |
Jul 06, 2021 | 16.04 | 16.24 | 15.70 | 16.06 | 134,744 | -0.09(-0.56%) |
Jul 05, 2021 | 16.04 | 16.80 | 16.02 | 16.15 | 83,189 | +0.14(+0.87%) |