Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 11.88 | 12.38 | 11.39 | 11.97 | 1,217,019 | +0.25(+2.11%) |
Sep 29, 2021 | 12.96 | 13.04 | 11.64 | 11.72 | 2,265,555 | -0.91(-7.19%) |
Sep 28, 2021 | 12.87 | 13.20 | 12.21 | 12.63 | 2,085,494 | -0.17(-1.29%) |
Sep 27, 2021 | 11.55 | 13.37 | 11.55 | 12.79 | 2,853,129 | +1.07(+9.15%) |
Sep 24, 2021 | 11.55 | 11.92 | 11.31 | 11.72 | 1,103,063 | +0.17(+1.43%) |
Sep 23, 2021 | 11.55 | 12.09 | 10.98 | 11.55 | 1,510,048 | +0.17(+1.45%) |
Sep 22, 2021 | 11.31 | 11.80 | 11.14 | 11.39 | 767,735 | +0.25(+2.22%) |
Sep 21, 2021 | 11.14 | 11.38 | 10.89 | 11.14 | 750,280 | +0.16(+1.50%) |
Sep 20, 2021 | 11.55 | 11.55 | 10.89 | 10.98 | 1,547,902 | -1.32(-10.74%) |
Sep 17, 2021 | 11.55 | 12.38 | 10.89 | 12.30 | 2,360,031 | +0.50(+4.20%) |
Sep 16, 2021 | 12.54 | 13.04 | 11.64 | 11.80 | 1,831,111 | -0.74(-5.92%) |
Sep 15, 2021 | 11.88 | 13.04 | 11.39 | 12.54 | 2,507,641 | +0.83(+7.04%) |
Sep 14, 2021 | 11.64 | 11.97 | 10.81 | 11.72 | 1,723,585 | +0.17(+1.43%) |
Sep 13, 2021 | 10.48 | 11.88 | 10.32 | 11.55 | 3,057,578 | +1.24(+12.00%) |
Sep 10, 2021 | 10.07 | 10.56 | 10.07 | 10.32 | 715,953 | +0.45(+4.60%) |
Sep 09, 2021 | 9.738 | 10.15 | 9.655 | 9.861 | 657,935 | +0.12(+1.27%) |
Sep 08, 2021 | 9.985 | 9.985 | 9.325 | 9.738 | 990,220 | -0.17(-1.67%) |
Sep 07, 2021 | 10.56 | 10.69 | 9.903 | 9.903 | 740,887 | -0.58(-5.51%) |
Sep 03, 2021 | 10.73 | 10.73 | 10.40 | 10.48 | 401,648 | -0.33(-3.05%) |
Sep 02, 2021 | 10.15 | 10.98 | 10.17 | 10.81 | 1,243,685 | +0.74(+7.38%) |
Sep 01, 2021 | 10.15 | 10.40 | 9.903 | 10.07 | 821,323 | -0.25(-2.40%) |
Aug 31, 2021 | 10.32 | 10.65 | 9.991 | 10.32 | 988,031 | -0.33(-3.10%) |
Aug 30, 2021 | 10.40 | 10.65 | 9.903 | 10.65 | 1,085,795 | +0.25(+2.38%) |
Aug 27, 2021 | 10.07 | 10.56 | 9.820 | 10.40 | 1,423,969 | +0.66(+6.78%) |
Aug 26, 2021 | 9.820 | 10.15 | 9.573 | 9.738 | 592,622 | -0.17(-1.67%) |
Aug 25, 2021 | 9.820 | 10.07 | 9.507 | 9.903 | 1,095,336 | +0.17(+1.69%) |
Aug 24, 2021 | 9.573 | 9.820 | 9.325 | 9.738 | 797,899 | +0.50(+5.36%) |
Aug 23, 2021 | 9.077 | 9.490 | 9.077 | 9.242 | 776,201 | +0.41(+4.67%) |
Aug 20, 2021 | 8.747 | 9.325 | 8.665 | 8.830 | 604,107 | +0.08(+0.94%) |
Aug 19, 2021 | 9.077 | 9.242 | 8.582 | 8.747 | 663,786 | -0.58(-6.19%) |
Aug 18, 2021 | 9.242 | 9.655 | 9.077 | 9.325 | 619,446 | +0.33(+3.67%) |
Aug 17, 2021 | 8.995 | 9.325 | 8.747 | 8.995 | 797,801 | -0.25(-2.68%) |
Aug 16, 2021 | 9.490 | 9.473 | 8.830 | 9.242 | 1,007,007 | -0.41(-4.27%) |
Aug 13, 2021 | 9.077 | 9.820 | 8.995 | 9.655 | 2,086,576 | +0.66(+7.34%) |
Aug 12, 2021 | 8.500 | 9.077 | 8.500 | 8.995 | 1,039,906 | +0.41(+4.81%) |
Aug 11, 2021 | 8.252 | 8.995 | 8.128 | 8.582 | 2,736,892 | +0.61(+7.68%) |
Aug 10, 2021 | 7.982 | 8.087 | 7.829 | 7.970 | 393,663 | +0.02(+0.22%) |
Aug 09, 2021 | 8.014 | 8.099 | 7.845 | 7.953 | 482,238 | -0.26(-3.15%) |
Aug 06, 2021 | 8.087 | 8.252 | 7.857 | 8.211 | 309,375 | +0.17(+2.10%) |
Aug 05, 2021 | 8.252 | 8.293 | 7.975 | 8.042 | 804,285 | -0.03(-0.35%) |
Aug 04, 2021 | 8.335 | 8.335 | 7.595 | 8.070 | 738,068 | -0.26(-3.18%) |
Aug 03, 2021 | 8.417 | 8.417 | 8.107 | 8.335 | 421,579 | -0.08(-0.98%) |
Aug 02, 2021 | 8.335 | 8.582 | 8.252 | 8.417 | 450,934 | +0.00(+0.00%) |
Jul 30, 2021 | 8.500 | 8.665 | 8.335 | 8.417 | 311,532 | -0.08(-0.97%) |
Jul 29, 2021 | 8.912 | 9.242 | 8.500 | 8.500 | 866,210 | -0.08(-0.96%) |
Jul 28, 2021 | 8.417 | 8.665 | 8.417 | 8.582 | 263,449 | +0.08(+0.97%) |
Jul 27, 2021 | 8.335 | 8.500 | 8.335 | 8.500 | 211,792 | +0.08(+0.98%) |
Jul 26, 2021 | 8.500 | 8.665 | 8.260 | 8.417 | 228,506 | -0.17(-1.92%) |
Jul 23, 2021 | 8.500 | 8.665 | 8.500 | 8.582 | 190,486 | +0.08(+0.97%) |
Jul 22, 2021 | 8.582 | 8.665 | 8.417 | 8.500 | 163,337 | -0.08(-0.96%) |
Jul 21, 2021 | 8.335 | 8.665 | 8.335 | 8.582 | 267,985 | +0.25(+2.97%) |
Jul 20, 2021 | 8.335 | 8.417 | 8.252 | 8.335 | 225,918 | +0.00(+0.00%) |
Jul 19, 2021 | 8.170 | 8.417 | 7.842 | 8.335 | 457,137 | -0.08(-0.98%) |
Jul 16, 2021 | 8.500 | 8.665 | 8.252 | 8.417 | 359,735 | +0.00(+0.00%) |
Jul 15, 2021 | 8.665 | 8.747 | 8.417 | 8.417 | 239,327 | -0.08(-0.97%) |
Jul 14, 2021 | 8.830 | 8.995 | 8.500 | 8.500 | 485,312 | -0.17(-1.90%) |
Jul 13, 2021 | 8.912 | 9.077 | 8.500 | 8.665 | 358,990 | -0.41(-4.55%) |
Jul 12, 2021 | 8.830 | 9.242 | 8.747 | 9.077 | 310,594 | +0.25(+2.80%) |
Jul 09, 2021 | 8.582 | 9.160 | 8.582 | 8.830 | 568,233 | +0.25(+2.88%) |
Jul 08, 2021 | 8.252 | 8.747 | 8.180 | 8.582 | 438,302 | -0.08(-0.95%) |
Jul 07, 2021 | 8.995 | 8.995 | 8.335 | 8.665 | 958,857 | -0.08(-0.94%) |
Jul 06, 2021 | 9.077 | 9.242 | 8.417 | 8.747 | 1,035,088 | -0.08(-0.93%) |
Jul 02, 2021 | 9.177 | 9.311 | 8.830 | 8.830 | 660,234 | -0.50(-5.31%) |