Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 15.25 | 15.65 | 14.81 | 14.90 | 1,090,604 | +0.05(+0.34%) |
Sep 29, 2021 | 15.61 | 15.82 | 14.69 | 14.85 | 698,256 | -0.82(-5.23%) |
Sep 28, 2021 | 16.28 | 16.37 | 15.58 | 15.67 | 500,076 | -0.71(-4.33%) |
Sep 27, 2021 | 16.45 | 17.11 | 16.19 | 16.38 | 289,904 | -0.18(-1.09%) |
Sep 24, 2021 | 16.72 | 17.85 | 16.37 | 16.56 | 611,529 | -0.52(-3.04%) |
Sep 23, 2021 | 16.30 | 17.50 | 16.08 | 17.08 | 486,579 | +1.09(+6.82%) |
Sep 22, 2021 | 15.35 | 16.67 | 15.27 | 15.99 | 824,255 | +1.03(+6.89%) |
Sep 21, 2021 | 14.76 | 15.14 | 14.68 | 14.96 | 236,391 | +0.20(+1.36%) |
Sep 20, 2021 | 14.45 | 15.32 | 14.30 | 14.76 | 394,608 | -0.17(-1.14%) |
Sep 17, 2021 | 15.31 | 15.31 | 14.80 | 14.93 | 500,588 | -0.21(-1.39%) |
Sep 16, 2021 | 15.22 | 15.33 | 14.51 | 15.14 | 319,464 | -0.16(-1.05%) |
Sep 15, 2021 | 14.50 | 15.36 | 14.32 | 15.30 | 258,147 | +0.78(+5.37%) |
Sep 14, 2021 | 14.99 | 15.30 | 14.01 | 14.52 | 395,979 | -0.47(-3.14%) |
Sep 13, 2021 | 15.43 | 15.43 | 14.81 | 14.99 | 356,300 | -0.31(-2.03%) |
Sep 10, 2021 | 15.66 | 15.96 | 15.30 | 15.30 | 278,227 | -0.36(-2.30%) |
Sep 09, 2021 | 15.42 | 16.38 | 15.19 | 15.66 | 568,984 | +0.33(+2.15%) |
Sep 08, 2021 | 15.75 | 15.75 | 14.75 | 15.33 | 299,588 | -0.34(-2.17%) |
Sep 07, 2021 | 15.31 | 15.97 | 15.20 | 15.67 | 275,571 | +0.20(+1.29%) |
Sep 03, 2021 | 16.00 | 16.02 | 14.90 | 15.47 | 510,425 | -0.52(-3.25%) |
Sep 02, 2021 | 15.30 | 16.14 | 15.10 | 15.99 | 463,032 | +0.69(+4.51%) |
Sep 01, 2021 | 15.55 | 15.81 | 15.12 | 15.30 | 376,830 | -0.25(-1.61%) |
Aug 31, 2021 | 14.95 | 15.96 | 14.11 | 15.55 | 790,552 | +0.63(+4.22%) |
Aug 30, 2021 | 14.50 | 15.40 | 14.49 | 14.92 | 676,342 | +0.47(+3.25%) |
Aug 27, 2021 | 14.01 | 14.97 | 13.85 | 14.45 | 712,495 | +0.56(+4.03%) |
Aug 26, 2021 | 13.29 | 14.13 | 13.21 | 13.89 | 688,293 | +0.37(+2.74%) |
Aug 25, 2021 | 12.51 | 13.73 | 12.23 | 13.52 | 927,148 | +1.07(+8.59%) |
Aug 24, 2021 | 11.44 | 12.65 | 11.37 | 12.45 | 943,961 | +1.18(+10.47%) |
Aug 23, 2021 | 10.46 | 11.37 | 10.27 | 11.27 | 567,730 | +1.05(+10.27%) |
Aug 20, 2021 | 9.610 | 10.44 | 9.610 | 10.22 | 342,391 | +0.63(+6.57%) |
Aug 19, 2021 | 9.990 | 10.20 | 9.570 | 9.590 | 302,258 | -0.55(-5.42%) |
Aug 18, 2021 | 10.01 | 10.48 | 9.832 | 10.14 | 353,214 | +0.24(+2.42%) |
Aug 17, 2021 | 9.860 | 10.03 | 9.350 | 9.900 | 551,687 | -0.20(-1.98%) |
Aug 16, 2021 | 10.50 | 10.50 | 9.770 | 10.10 | 447,711 | -0.55(-5.16%) |
Aug 13, 2021 | 10.98 | 11.17 | 10.29 | 10.65 | 422,301 | -0.24(-2.20%) |
Aug 12, 2021 | 10.58 | 11.40 | 10.58 | 10.89 | 511,801 | +0.30(+2.83%) |
Aug 11, 2021 | 11.10 | 11.10 | 10.13 | 10.59 | 479,419 | -0.27(-2.49%) |
Aug 10, 2021 | 11.61 | 11.61 | 10.71 | 10.86 | 438,683 | -0.77(-6.62%) |
Aug 09, 2021 | 11.36 | 11.67 | 11.22 | 11.63 | 241,108 | +0.34(+3.01%) |
Aug 06, 2021 | 11.58 | 11.79 | 11.22 | 11.29 | 379,909 | -0.35(-3.01%) |
Aug 05, 2021 | 11.14 | 11.92 | 11.08 | 11.64 | 344,609 | +0.50(+4.49%) |
Aug 04, 2021 | 11.12 | 11.57 | 11.02 | 11.14 | 338,208 | +0.08(+0.72%) |
Aug 03, 2021 | 10.93 | 11.07 | 10.45 | 11.06 | 222,117 | +0.08(+0.73%) |
Aug 02, 2021 | 10.57 | 11.30 | 10.41 | 10.98 | 376,591 | +0.31(+2.91%) |
Jul 30, 2021 | 10.61 | 10.72 | 10.27 | 10.67 | 250,647 | +0.10(+0.95%) |
Jul 29, 2021 | 10.11 | 10.75 | 9.940 | 10.57 | 407,407 | +0.46(+4.55%) |
Jul 28, 2021 | 9.410 | 10.27 | 9.410 | 10.11 | 483,752 | +0.78(+8.36%) |
Jul 27, 2021 | 9.160 | 9.470 | 8.680 | 9.330 | 630,582 | -0.05(-0.53%) |
Jul 26, 2021 | 9.950 | 9.950 | 9.320 | 9.380 | 666,959 | -0.50(-5.06%) |
Jul 23, 2021 | 10.23 | 10.37 | 9.690 | 9.880 | 458,521 | -0.45(-4.36%) |
Jul 22, 2021 | 10.24 | 10.48 | 9.720 | 10.33 | 509,016 | +0.01(+0.10%) |
Jul 21, 2021 | 9.510 | 10.40 | 9.282 | 10.32 | 488,886 | +0.83(+8.75%) |
Jul 20, 2021 | 9.470 | 9.780 | 9.200 | 9.490 | 408,397 | -0.06(-0.63%) |
Jul 19, 2021 | 9.020 | 9.610 | 8.760 | 9.550 | 670,068 | -0.04(-0.42%) |
Jul 16, 2021 | 9.750 | 10.11 | 9.450 | 9.590 | 271,290 | -0.18(-1.84%) |
Jul 15, 2021 | 9.990 | 10.05 | 9.200 | 9.770 | 755,581 | -0.30(-2.98%) |
Jul 14, 2021 | 10.10 | 10.43 | 9.950 | 10.07 | 400,863 | -0.10(-0.98%) |
Jul 13, 2021 | 10.02 | 10.29 | 9.810 | 10.17 | 471,549 | +0.15(+1.50%) |
Jul 12, 2021 | 10.82 | 10.82 | 9.900 | 10.02 | 733,984 | -0.74(-6.88%) |
Jul 09, 2021 | 10.57 | 10.90 | 10.35 | 10.76 | 316,722 | +0.14(+1.32%) |
Jul 08, 2021 | 10.00 | 11.04 | 9.650 | 10.62 | 1,092,906 | +0.42(+4.12%) |
Jul 07, 2021 | 11.26 | 11.31 | 10.20 | 10.20 | 1,200,577 | -1.10(-9.73%) |
Jul 06, 2021 | 11.91 | 11.91 | 11.03 | 11.30 | 492,474 | -0.61(-5.12%) |
Jul 02, 2021 | 12.39 | 12.50 | 11.38 | 11.91 | 756,905 | -0.47(-3.80%) |