Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 11.71 | 11.82 | 11.48 | 11.54 | 383,266 | -0.05(-0.43%) |
Sep 29, 2021 | 11.90 | 12.03 | 11.54 | 11.59 | 302,534 | -0.18(-1.53%) |
Sep 28, 2021 | 12.50 | 12.50 | 11.70 | 11.77 | 346,202 | -0.81(-6.44%) |
Sep 27, 2021 | 12.66 | 12.87 | 12.35 | 12.58 | 271,954 | -0.05(-0.40%) |
Sep 24, 2021 | 13.20 | 13.20 | 12.53 | 12.63 | 348,712 | -0.83(-6.17%) |
Sep 23, 2021 | 12.97 | 13.49 | 12.84 | 13.46 | 465,361 | +0.70(+5.49%) |
Sep 22, 2021 | 12.58 | 12.92 | 12.47 | 12.76 | 255,524 | +0.27(+2.16%) |
Sep 21, 2021 | 12.42 | 12.69 | 12.20 | 12.49 | 292,153 | +0.09(+0.73%) |
Sep 20, 2021 | 12.48 | 12.81 | 12.23 | 12.40 | 374,352 | -0.46(-3.58%) |
Sep 17, 2021 | 12.71 | 13.14 | 12.42 | 12.86 | 879,575 | +0.28(+2.23%) |
Sep 16, 2021 | 12.30 | 12.60 | 12.11 | 12.58 | 241,033 | +0.14(+1.13%) |
Sep 15, 2021 | 12.13 | 12.47 | 12.06 | 12.44 | 332,014 | +0.34(+2.81%) |
Sep 14, 2021 | 12.75 | 12.76 | 12.04 | 12.10 | 335,366 | -0.60(-4.72%) |
Sep 13, 2021 | 12.76 | 13.09 | 12.32 | 12.70 | 510,103 | -0.03(-0.24%) |
Sep 10, 2021 | 13.06 | 13.25 | 12.73 | 12.73 | 505,832 | -0.14(-1.09%) |
Sep 09, 2021 | 12.73 | 13.54 | 12.65 | 12.87 | 431,735 | +0.24(+1.90%) |
Sep 08, 2021 | 13.38 | 13.40 | 12.58 | 12.63 | 425,576 | -0.68(-5.11%) |
Sep 07, 2021 | 13.47 | 13.80 | 13.14 | 13.31 | 467,605 | -0.18(-1.33%) |
Sep 03, 2021 | 14.07 | 14.08 | 13.40 | 13.49 | 465,819 | -0.66(-4.66%) |
Sep 02, 2021 | 13.73 | 14.36 | 13.57 | 14.15 | 884,957 | +0.46(+3.36%) |
Sep 01, 2021 | 12.65 | 14.38 | 12.56 | 13.69 | 1,297,557 | +1.12(+8.91%) |
Aug 31, 2021 | 11.85 | 12.64 | 11.75 | 12.57 | 584,164 | +0.81(+6.89%) |
Aug 30, 2021 | 11.68 | 12.17 | 11.64 | 11.76 | 422,283 | +0.19(+1.64%) |
Aug 27, 2021 | 10.85 | 11.85 | 10.85 | 11.57 | 584,339 | +0.70(+6.44%) |
Aug 26, 2021 | 10.46 | 11.07 | 10.46 | 10.87 | 458,880 | +0.33(+3.13%) |
Aug 25, 2021 | 10.20 | 10.67 | 10.06 | 10.54 | 293,168 | +0.38(+3.74%) |
Aug 24, 2021 | 10.10 | 10.27 | 9.910 | 10.16 | 309,164 | +0.08(+0.79%) |
Aug 23, 2021 | 9.550 | 10.12 | 9.410 | 10.08 | 427,263 | +0.67(+7.12%) |
Aug 20, 2021 | 9.160 | 9.600 | 9.070 | 9.410 | 328,274 | +0.23(+2.51%) |
Aug 19, 2021 | 9.510 | 9.560 | 9.140 | 9.180 | 534,264 | -0.22(-2.34%) |
Aug 18, 2021 | 9.270 | 9.880 | 9.220 | 9.400 | 409,836 | +0.02(+0.21%) |
Aug 17, 2021 | 9.400 | 9.490 | 8.990 | 9.380 | 531,770 | -0.12(-1.26%) |
Aug 16, 2021 | 10.00 | 10.26 | 9.445 | 9.500 | 659,927 | -0.69(-6.77%) |
Aug 13, 2021 | 11.61 | 11.75 | 10.07 | 10.19 | 697,158 | -1.56(-13.28%) |
Aug 12, 2021 | 10.83 | 11.90 | 10.78 | 11.75 | 649,317 | +1.22(+11.59%) |
Aug 11, 2021 | 10.31 | 10.64 | 10.24 | 10.53 | 260,306 | +0.22(+2.13%) |
Aug 10, 2021 | 10.43 | 10.43 | 10.06 | 10.31 | 220,435 | -0.07(-0.67%) |
Aug 09, 2021 | 10.35 | 10.51 | 10.24 | 10.38 | 205,255 | +0.02(+0.19%) |
Aug 06, 2021 | 10.56 | 10.58 | 10.23 | 10.36 | 439,538 | -0.19(-1.80%) |
Aug 05, 2021 | 9.900 | 10.56 | 9.829 | 10.55 | 445,368 | +0.57(+5.71%) |
Aug 04, 2021 | 9.750 | 10.11 | 9.720 | 9.980 | 337,236 | +0.18(+1.84%) |
Aug 03, 2021 | 9.920 | 9.920 | 9.620 | 9.800 | 380,979 | -0.13(-1.31%) |
Aug 02, 2021 | 9.900 | 10.04 | 9.750 | 9.930 | 230,803 | +0.07(+0.71%) |
Jul 30, 2021 | 9.850 | 10.04 | 9.687 | 9.860 | 308,503 | -0.08(-0.80%) |
Jul 29, 2021 | 10.17 | 10.29 | 9.920 | 9.940 | 340,089 | -0.19(-1.88%) |
Jul 28, 2021 | 9.870 | 10.17 | 9.700 | 10.13 | 433,819 | +0.28(+2.84%) |
Jul 27, 2021 | 10.02 | 10.08 | 9.680 | 9.850 | 473,843 | -0.24(-2.38%) |
Jul 26, 2021 | 10.27 | 10.40 | 10.01 | 10.09 | 330,141 | -0.16(-1.56%) |
Jul 23, 2021 | 10.76 | 10.76 | 10.15 | 10.25 | 290,328 | -0.27(-2.57%) |
Jul 22, 2021 | 10.70 | 10.88 | 10.48 | 10.52 | 231,387 | -0.22(-2.05%) |
Jul 21, 2021 | 10.76 | 10.88 | 10.58 | 10.74 | 235,656 | -0.03(-0.28%) |
Jul 20, 2021 | 10.74 | 10.81 | 10.40 | 10.77 | 440,743 | +0.27(+2.57%) |
Jul 19, 2021 | 10.32 | 10.64 | 10.09 | 10.50 | 302,041 | -0.06(-0.57%) |
Jul 16, 2021 | 10.80 | 10.84 | 10.48 | 10.56 | 210,106 | -0.11(-1.03%) |
Jul 15, 2021 | 10.60 | 10.89 | 10.39 | 10.67 | 280,766 | +0.02(+0.19%) |
Jul 14, 2021 | 10.92 | 11.10 | 10.63 | 10.65 | 345,613 | -0.22(-2.02%) |
Jul 13, 2021 | 11.47 | 11.51 | 10.85 | 10.87 | 292,030 | -0.59(-5.15%) |
Jul 12, 2021 | 11.37 | 11.67 | 11.15 | 11.46 | 441,169 | -0.01(-0.09%) |
Jul 09, 2021 | 11.51 | 11.53 | 11.26 | 11.47 | 241,598 | +0.04(+0.35%) |
Jul 08, 2021 | 11.08 | 11.68 | 11.01 | 11.43 | 354,223 | -0.10(-0.87%) |
Jul 07, 2021 | 11.62 | 11.73 | 11.21 | 11.53 | 623,161 | -0.09(-0.77%) |
Jul 06, 2021 | 12.45 | 12.50 | 11.60 | 11.62 | 1,194,476 | -0.74(-5.99%) |
Jul 02, 2021 | 12.76 | 12.76 | 12.31 | 12.36 | 452,585 | -0.30(-2.37%) |