Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 12.10 | 12.20 | 11.69 | 11.90 | 410,728 | -0.19(-1.57%) |
Sep 29, 2021 | 11.97 | 12.27 | 11.97 | 12.09 | 263,202 | +0.13(+1.09%) |
Sep 28, 2021 | 11.93 | 12.16 | 11.89 | 11.96 | 402,980 | +0.03(+0.25%) |
Sep 27, 2021 | 11.98 | 12.30 | 11.93 | 11.93 | 308,096 | -0.03(-0.25%) |
Sep 24, 2021 | 11.55 | 12.06 | 11.54 | 11.96 | 475,354 | +0.27(+2.31%) |
Sep 23, 2021 | 11.44 | 11.96 | 11.39 | 11.69 | 501,203 | +0.42(+3.73%) |
Sep 22, 2021 | 10.90 | 11.55 | 10.90 | 11.27 | 500,487 | +0.51(+4.74%) |
Sep 21, 2021 | 10.42 | 10.85 | 10.41 | 10.76 | 715,692 | +0.49(+4.77%) |
Sep 20, 2021 | 10.02 | 10.27 | 9.840 | 10.27 | 685,928 | -0.12(-1.15%) |
Sep 17, 2021 | 10.31 | 10.46 | 10.17 | 10.39 | 2,902,529 | +0.03(+0.29%) |
Sep 16, 2021 | 10.51 | 10.58 | 10.13 | 10.36 | 776,078 | -0.17(-1.61%) |
Sep 15, 2021 | 10.30 | 10.72 | 10.30 | 10.53 | 947,109 | +0.25(+2.43%) |
Sep 14, 2021 | 10.97 | 10.99 | 10.20 | 10.28 | 1,082,321 | -0.69(-6.29%) |
Sep 13, 2021 | 12.15 | 12.15 | 10.90 | 10.97 | 962,496 | -1.03(-8.58%) |
Sep 10, 2021 | 12.24 | 12.61 | 11.99 | 12.00 | 317,270 | -0.05(-0.41%) |
Sep 09, 2021 | 11.97 | 12.13 | 11.89 | 12.05 | 241,733 | +0.04(+0.33%) |
Sep 08, 2021 | 12.02 | 12.09 | 11.78 | 12.01 | 364,558 | -0.02(-0.17%) |
Sep 07, 2021 | 12.23 | 12.51 | 11.98 | 12.03 | 511,271 | -0.24(-1.96%) |
Sep 03, 2021 | 12.20 | 12.45 | 12.00 | 12.27 | 490,543 | +0.01(+0.08%) |
Sep 02, 2021 | 12.07 | 12.52 | 12.07 | 12.26 | 391,340 | +0.24(+2.00%) |
Sep 01, 2021 | 12.25 | 12.25 | 11.67 | 12.02 | 773,242 | -0.23(-1.88%) |
Aug 31, 2021 | 12.56 | 12.67 | 12.22 | 12.25 | 387,784 | -0.40(-3.16%) |
Aug 30, 2021 | 13.15 | 13.24 | 12.55 | 12.65 | 680,878 | -0.36(-2.77%) |
Aug 27, 2021 | 12.40 | 13.20 | 12.34 | 13.01 | 663,918 | +0.70(+5.69%) |
Aug 26, 2021 | 12.21 | 12.61 | 12.15 | 12.31 | 510,556 | +0.03(+0.24%) |
Aug 25, 2021 | 11.48 | 12.31 | 11.30 | 12.28 | 679,799 | +0.87(+7.62%) |
Aug 24, 2021 | 11.51 | 11.65 | 11.33 | 11.41 | 466,028 | +0.02(+0.18%) |
Aug 23, 2021 | 10.78 | 11.43 | 10.71 | 11.39 | 857,596 | +0.67(+6.25%) |
Aug 20, 2021 | 10.65 | 10.85 | 10.44 | 10.72 | 413,425 | +0.03(+0.28%) |
Aug 19, 2021 | 10.62 | 10.78 | 10.40 | 10.69 | 532,560 | -0.22(-2.02%) |
Aug 18, 2021 | 10.70 | 11.16 | 10.70 | 10.91 | 271,114 | +0.16(+1.49%) |
Aug 17, 2021 | 11.00 | 11.11 | 10.68 | 10.75 | 492,731 | -0.30(-2.71%) |
Aug 16, 2021 | 11.15 | 11.30 | 10.85 | 11.05 | 413,280 | -0.31(-2.73%) |
Aug 13, 2021 | 11.74 | 11.80 | 11.30 | 11.36 | 403,895 | -0.43(-3.65%) |
Aug 12, 2021 | 11.87 | 11.93 | 11.58 | 11.79 | 357,007 | -0.19(-1.59%) |
Aug 11, 2021 | 12.20 | 12.20 | 11.86 | 11.98 | 276,273 | -0.10(-0.83%) |
Aug 10, 2021 | 11.68 | 12.10 | 11.64 | 12.08 | 413,834 | +0.32(+2.72%) |
Aug 09, 2021 | 11.99 | 12.00 | 11.67 | 11.76 | 463,852 | -0.27(-2.24%) |
Aug 06, 2021 | 12.15 | 12.31 | 11.86 | 12.03 | 293,012 | +0.02(+0.17%) |
Aug 05, 2021 | 11.80 | 12.11 | 11.76 | 12.01 | 422,455 | +0.35(+3.00%) |
Aug 04, 2021 | 12.14 | 12.14 | 11.51 | 11.66 | 585,201 | -0.50(-4.11%) |
Aug 03, 2021 | 11.75 | 12.34 | 11.61 | 12.16 | 641,502 | +0.43(+3.67%) |
Aug 02, 2021 | 12.10 | 12.38 | 11.68 | 11.73 | 412,660 | -0.21(-1.76%) |
Jul 30, 2021 | 12.12 | 12.16 | 11.68 | 11.94 | 699,420 | -0.28(-2.29%) |
Jul 29, 2021 | 12.07 | 12.50 | 11.79 | 12.22 | 621,560 | +0.72(+6.26%) |
Jul 28, 2021 | 11.42 | 11.71 | 11.18 | 11.50 | 622,107 | +0.14(+1.23%) |
Jul 27, 2021 | 11.54 | 11.71 | 11.26 | 11.36 | 572,135 | -0.42(-3.57%) |
Jul 26, 2021 | 11.92 | 12.22 | 11.70 | 11.78 | 381,716 | -0.04(-0.34%) |
Jul 23, 2021 | 11.68 | 11.92 | 11.62 | 11.82 | 417,553 | +0.34(+2.96%) |
Jul 22, 2021 | 11.74 | 11.75 | 11.34 | 11.48 | 326,438 | -0.11(-0.95%) |
Jul 21, 2021 | 11.39 | 11.68 | 11.36 | 11.59 | 411,844 | +0.51(+4.60%) |
Jul 20, 2021 | 10.78 | 11.36 | 10.68 | 11.08 | 792,040 | +0.34(+3.17%) |
Jul 19, 2021 | 11.18 | 11.18 | 10.55 | 10.74 | 1,023,915 | -0.75(-6.53%) |
Jul 16, 2021 | 12.00 | 12.05 | 11.37 | 11.49 | 927,689 | -0.53(-4.41%) |
Jul 15, 2021 | 12.50 | 12.60 | 11.87 | 12.02 | 988,842 | -0.36(-2.91%) |
Jul 14, 2021 | 12.32 | 12.71 | 12.15 | 12.38 | 632,593 | +0.09(+0.73%) |
Jul 13, 2021 | 12.86 | 12.92 | 12.20 | 12.29 | 621,269 | -0.61(-4.73%) |
Jul 12, 2021 | 12.63 | 13.00 | 12.50 | 12.90 | 476,185 | +0.13(+1.02%) |
Jul 09, 2021 | 12.86 | 13.10 | 12.66 | 12.77 | 1,028,594 | +0.12(+0.95%) |
Jul 08, 2021 | 11.93 | 12.72 | 11.87 | 12.65 | 1,436,509 | +0.61(+5.07%) |
Jul 07, 2021 | 11.54 | 12.08 | 11.50 | 12.04 | 590,310 | +0.54(+4.70%) |
Jul 06, 2021 | 12.13 | 12.14 | 11.37 | 11.50 | 542,233 | -0.61(-5.04%) |
Jul 02, 2021 | 12.09 | 12.36 | 11.96 | 12.11 | 421,979 | +0.03(+0.25%) |