Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 10.65 | 10.94 | 10.53 | 10.80 | 13,486 | +0.32(+3.03%) |
Sep 29, 2021 | 10.97 | 10.97 | 10.38 | 10.48 | 16,594 | -0.53(-4.77%) |
Sep 28, 2021 | 11.24 | 11.38 | 11.00 | 11.01 | 14,074 | -0.26(-2.29%) |
Sep 27, 2021 | 11.20 | 11.38 | 11.10 | 11.26 | 16,652 | -0.05(-0.44%) |
Sep 24, 2021 | 11.25 | 11.50 | 11.11 | 11.31 | 16,629 | +0.03(+0.22%) |
Sep 23, 2021 | 10.98 | 11.30 | 10.81 | 11.29 | 21,656 | +0.09(+0.83%) |
Sep 22, 2021 | 11.03 | 11.42 | 10.97 | 11.20 | 36,248 | +0.23(+2.10%) |
Sep 21, 2021 | 11.25 | 11.25 | 10.90 | 10.96 | 24,985 | -0.04(-0.32%) |
Sep 20, 2021 | 11.50 | 11.80 | 10.95 | 11.00 | 50,663 | -0.99(-8.30%) |
Sep 17, 2021 | 12.06 | 12.19 | 11.65 | 11.99 | 29,333 | -0.11(-0.93%) |
Sep 16, 2021 | 12.00 | 12.30 | 11.60 | 12.11 | 26,370 | -0.11(-0.90%) |
Sep 15, 2021 | 12.50 | 12.38 | 11.82 | 12.22 | 13,198 | -0.09(-0.69%) |
Sep 14, 2021 | 12.25 | 12.60 | 12.07 | 12.30 | 44,426 | +0.18(+1.46%) |
Sep 13, 2021 | 12.25 | 12.25 | 11.25 | 12.12 | 77,418 | -0.53(-4.19%) |
Sep 10, 2021 | 12.78 | 12.90 | 12.53 | 12.65 | 12,259 | -0.12(-0.98%) |
Sep 09, 2021 | 12.99 | 13.00 | 12.59 | 12.78 | 11,309 | -0.19(-1.45%) |
Sep 08, 2021 | 13.31 | 13.62 | 12.71 | 12.97 | 18,515 | -0.40(-2.97%) |
Sep 07, 2021 | 13.20 | 13.74 | 13.04 | 13.37 | 27,916 | -0.04(-0.28%) |
Sep 03, 2021 | 12.70 | 14.05 | 12.70 | 13.40 | 55,127 | +0.71(+5.55%) |
Sep 02, 2021 | 13.50 | 13.54 | 12.69 | 12.70 | 22,951 | -0.78(-5.79%) |
Sep 01, 2021 | 13.12 | 13.70 | 13.05 | 13.48 | 27,414 | +0.25(+1.93%) |
Aug 31, 2021 | 12.75 | 13.30 | 12.73 | 13.22 | 21,731 | +0.31(+2.38%) |
Aug 30, 2021 | 12.20 | 12.99 | 12.00 | 12.91 | 53,175 | +1.28(+11.03%) |
Aug 27, 2021 | 11.37 | 12.25 | 11.35 | 11.63 | 31,393 | +0.30(+2.69%) |
Aug 26, 2021 | 11.43 | 11.60 | 11.25 | 11.33 | 14,075 | -0.08(-0.70%) |
Aug 25, 2021 | 11.25 | 11.90 | 11.26 | 11.41 | 13,341 | -0.44(-3.73%) |
Aug 24, 2021 | 11.47 | 11.93 | 11.47 | 11.85 | 17,671 | +0.32(+2.82%) |
Aug 23, 2021 | 11.00 | 11.75 | 11.00 | 11.53 | 21,193 | +0.62(+5.69%) |
Aug 20, 2021 | 10.94 | 11.38 | 10.87 | 10.90 | 11,166 | +0.00(+0.00%) |
Aug 19, 2021 | 11.75 | 11.75 | 10.87 | 10.90 | 14,572 | -0.37(-3.28%) |
Aug 18, 2021 | 11.25 | 11.43 | 11.06 | 11.28 | 27,331 | -0.04(-0.31%) |
Aug 17, 2021 | 11.70 | 11.70 | 11.25 | 11.31 | 20,579 | -0.39(-3.35%) |
Aug 16, 2021 | 12.10 | 12.25 | 11.64 | 11.70 | 18,908 | -0.40(-3.29%) |
Aug 13, 2021 | 12.12 | 12.35 | 11.95 | 12.10 | 17,128 | +0.15(+1.28%) |
Aug 12, 2021 | 12.25 | 12.25 | 11.88 | 11.95 | 18,758 | -0.43(-3.47%) |
Aug 11, 2021 | 11.62 | 12.82 | 11.62 | 12.38 | 44,987 | +0.75(+6.50%) |
Aug 10, 2021 | 11.28 | 12.00 | 11.28 | 11.62 | 22,724 | +0.04(+0.39%) |
Aug 09, 2021 | 11.88 | 12.12 | 11.32 | 11.58 | 38,815 | -0.71(-5.78%) |
Aug 06, 2021 | 12.51 | 12.71 | 12.00 | 12.29 | 25,752 | -0.43(-3.34%) |
Aug 05, 2021 | 12.75 | 12.79 | 12.53 | 12.71 | 12,075 | -0.04(-0.29%) |
Aug 04, 2021 | 12.75 | 13.25 | 12.55 | 12.75 | 26,302 | +0.03(+0.22%) |
Aug 03, 2021 | 13.25 | 13.26 | 12.68 | 12.72 | 20,220 | -0.40(-3.03%) |
Aug 02, 2021 | 13.75 | 13.72 | 13.08 | 13.12 | 13,870 | -0.36(-2.63%) |
Jul 30, 2021 | 13.18 | 13.57 | 13.00 | 13.47 | 15,101 | +0.23(+1.72%) |
Jul 29, 2021 | 13.79 | 13.95 | 13.03 | 13.25 | 42,516 | -0.35(-2.57%) |
Jul 28, 2021 | 13.50 | 13.75 | 13.36 | 13.60 | 6,924 | +0.10(+0.72%) |
Jul 27, 2021 | 13.63 | 13.76 | 13.47 | 13.50 | 8,003 | -0.26(-1.85%) |
Jul 26, 2021 | 13.97 | 14.00 | 13.52 | 13.76 | 15,595 | -0.14(-1.04%) |
Jul 23, 2021 | 14.00 | 14.07 | 13.28 | 13.90 | 14,433 | -0.08(-0.57%) |
Jul 22, 2021 | 13.99 | 14.04 | 13.50 | 13.98 | 18,634 | +0.03(+0.22%) |
Jul 21, 2021 | 13.50 | 14.12 | 13.43 | 13.95 | 18,227 | +0.66(+4.95%) |
Jul 20, 2021 | 13.35 | 14.00 | 13.08 | 13.29 | 36,916 | -0.21(-1.54%) |
Jul 19, 2021 | 13.00 | 13.50 | 12.53 | 13.50 | 50,662 | +0.25(+1.87%) |
Jul 16, 2021 | 14.22 | 14.22 | 13.25 | 13.25 | 19,307 | -0.96(-6.74%) |
Jul 15, 2021 | 14.12 | 14.27 | 13.93 | 14.21 | 14,511 | -0.06(-0.40%) |
Jul 14, 2021 | 15.00 | 15.14 | 14.10 | 14.27 | 24,318 | -0.54(-3.65%) |
Jul 13, 2021 | 14.75 | 15.00 | 14.32 | 14.81 | 16,951 | -0.02(-0.10%) |
Jul 12, 2021 | 14.50 | 14.93 | 14.57 | 14.82 | 11,883 | +0.07(+0.49%) |
Jul 09, 2021 | 14.25 | 14.75 | 14.00 | 14.75 | 21,111 | +0.81(+5.83%) |
Jul 08, 2021 | 14.62 | 14.70 | 13.62 | 13.94 | 37,859 | -0.77(-5.20%) |
Jul 07, 2021 | 15.54 | 15.54 | 14.53 | 14.70 | 26,493 | -0.60(-3.91%) |
Jul 06, 2021 | 15.47 | 15.75 | 15.25 | 15.30 | 16,202 | +0.02(+0.11%) |
Jul 02, 2021 | 15.25 | 15.41 | 15.25 | 15.28 | 12,759 | +0.03(+0.16%) |