Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 14.54 | 14.74 | 14.34 | 14.34 | 374,513 | -0.19(-1.33%) |
Sep 29, 2021 | 14.46 | 14.67 | 14.31 | 14.54 | 327,956 | +0.24(+1.69%) |
Sep 28, 2021 | 14.17 | 14.49 | 14.07 | 14.30 | 555,683 | +0.03(+0.23%) |
Sep 27, 2021 | 14.41 | 14.70 | 14.26 | 14.26 | 577,048 | -0.12(-0.84%) |
Sep 24, 2021 | 14.41 | 14.52 | 14.31 | 14.38 | 393,691 | -0.06(-0.44%) |
Sep 23, 2021 | 14.50 | 14.79 | 14.41 | 14.45 | 444,279 | -0.13(-0.88%) |
Sep 22, 2021 | 14.00 | 14.65 | 13.96 | 14.58 | 978,065 | +0.76(+5.52%) |
Sep 21, 2021 | 13.71 | 14.01 | 13.55 | 13.81 | 524,272 | +0.16(+1.18%) |
Sep 20, 2021 | 13.35 | 13.69 | 13.22 | 13.65 | 579,413 | +0.20(+1.49%) |
Sep 17, 2021 | 13.58 | 13.73 | 13.44 | 13.45 | 2,007,098 | -0.10(-0.71%) |
Sep 16, 2021 | 13.48 | 13.76 | 13.40 | 13.55 | 495,538 | +0.10(+0.72%) |
Sep 15, 2021 | 13.24 | 13.54 | 13.12 | 13.45 | 483,948 | +0.17(+1.27%) |
Sep 14, 2021 | 13.37 | 13.49 | 13.16 | 13.28 | 760,680 | -0.10(-0.78%) |
Sep 13, 2021 | 13.55 | 13.69 | 13.30 | 13.39 | 1,012,312 | -0.24(-1.77%) |
Sep 10, 2021 | 13.92 | 13.92 | 13.59 | 13.63 | 2,121,587 | -0.23(-1.68%) |
Sep 09, 2021 | 13.88 | 13.97 | 13.73 | 13.86 | 961,053 | -0.03(-0.23%) |
Sep 08, 2021 | 14.01 | 14.01 | 13.73 | 13.89 | 961,251 | -0.09(-0.63%) |
Sep 07, 2021 | 13.11 | 14.03 | 13.10 | 13.98 | 2,835,809 | +0.88(+6.74%) |
Sep 03, 2021 | 12.91 | 13.09 | 12.56 | 13.10 | 698,183 | +0.22(+1.75%) |
Sep 02, 2021 | 12.77 | 12.96 | 12.75 | 12.87 | 396,988 | +0.06(+0.50%) |
Sep 01, 2021 | 12.81 | 12.90 | 12.58 | 12.81 | 288,540 | -0.02(-0.12%) |
Aug 31, 2021 | 12.75 | 12.89 | 12.56 | 12.83 | 456,533 | -0.01(-0.06%) |
Aug 30, 2021 | 12.97 | 12.97 | 12.75 | 12.83 | 383,906 | -0.10(-0.81%) |
Aug 27, 2021 | 12.84 | 13.12 | 12.78 | 12.94 | 484,258 | +0.06(+0.50%) |
Aug 26, 2021 | 12.99 | 13.35 | 12.87 | 12.87 | 630,399 | -0.09(-0.68%) |
Aug 25, 2021 | 12.96 | 13.05 | 12.71 | 12.96 | 680,515 | +0.06(+0.50%) |
Aug 24, 2021 | 12.99 | 13.13 | 12.79 | 12.90 | 1,417,790 | -0.03(-0.25%) |
Aug 23, 2021 | 12.71 | 13.20 | 12.11 | 12.93 | 6,337,667 | +2.57(+24.81%) |
Aug 20, 2021 | 10.24 | 10.48 | 10.18 | 10.36 | 727,774 | +0.02(+0.23%) |
Aug 19, 2021 | 10.27 | 10.38 | 10.12 | 10.34 | 310,218 | +0.06(+0.55%) |
Aug 18, 2021 | 10.43 | 10.45 | 10.26 | 10.28 | 207,092 | -0.15(-1.46%) |
Aug 17, 2021 | 10.40 | 10.46 | 10.26 | 10.43 | 214,792 | +0.02(+0.15%) |
Aug 16, 2021 | 10.59 | 10.60 | 10.40 | 10.42 | 254,003 | -0.20(-1.89%) |
Aug 13, 2021 | 10.62 | 10.75 | 10.53 | 10.62 | 161,280 | +0.00(+0.00%) |
Aug 12, 2021 | 10.73 | 10.76 | 10.59 | 10.62 | 191,925 | -0.10(-0.97%) |
Aug 11, 2021 | 10.67 | 10.73 | 10.51 | 10.72 | 159,259 | +0.13(+1.21%) |
Aug 10, 2021 | 10.62 | 10.67 | 10.47 | 10.59 | 150,557 | +0.01(+0.08%) |
Aug 09, 2021 | 10.75 | 10.75 | 10.50 | 10.59 | 171,704 | -0.07(-0.68%) |
Aug 06, 2021 | 10.57 | 10.82 | 10.57 | 10.66 | 143,733 | +0.18(+1.76%) |
Aug 05, 2021 | 10.29 | 10.64 | 10.21 | 10.47 | 304,372 | +0.29(+2.84%) |
Aug 04, 2021 | 10.10 | 10.23 | 10.05 | 10.18 | 188,949 | -0.02(-0.24%) |
Aug 03, 2021 | 10.05 | 10.26 | 9.975 | 10.21 | 178,730 | +0.06(+0.55%) |
Aug 02, 2021 | 10.31 | 10.51 | 10.09 | 10.15 | 154,913 | -0.18(-1.79%) |
Jul 30, 2021 | 10.30 | 10.45 | 10.24 | 10.34 | 162,858 | +0.06(+0.55%) |
Jul 29, 2021 | 10.36 | 10.40 | 10.24 | 10.28 | 149,256 | -0.01(-0.08%) |
Jul 28, 2021 | 10.50 | 10.50 | 10.24 | 10.29 | 230,376 | -0.13(-1.23%) |
Jul 27, 2021 | 10.46 | 10.55 | 10.34 | 10.42 | 285,890 | -0.04(-0.38%) |
Jul 26, 2021 | 10.29 | 10.46 | 10.26 | 10.46 | 189,313 | +0.21(+2.04%) |
Jul 23, 2021 | 10.15 | 10.26 | 10.07 | 10.25 | 135,652 | +0.16(+1.59%) |
Jul 22, 2021 | 10.10 | 10.17 | 9.918 | 10.09 | 176,119 | -0.10(-0.95%) |
Jul 21, 2021 | 10.14 | 10.34 | 10.14 | 10.18 | 256,718 | +0.14(+1.44%) |
Jul 20, 2021 | 9.798 | 10.16 | 9.792 | 10.04 | 370,820 | +0.34(+3.48%) |
Jul 19, 2021 | 9.822 | 9.870 | 9.565 | 9.702 | 257,820 | -0.31(-3.13%) |
Jul 16, 2021 | 10.02 | 10.15 | 9.985 | 10.01 | 251,891 | +0.04(+0.40%) |
Jul 15, 2021 | 9.878 | 9.999 | 9.782 | 9.975 | 145,311 | +0.10(+1.06%) |
Jul 14, 2021 | 9.918 | 9.975 | 9.826 | 9.870 | 189,807 | +0.01(+0.08%) |
Jul 13, 2021 | 9.942 | 9.983 | 9.822 | 9.862 | 180,706 | -0.14(-1.37%) |
Jul 12, 2021 | 9.854 | 10.06 | 9.814 | 9.999 | 224,330 | +0.17(+1.72%) |
Jul 09, 2021 | 9.653 | 9.842 | 9.653 | 9.830 | 97,873 | +0.21(+2.17%) |
Jul 08, 2021 | 9.758 | 9.806 | 9.581 | 9.621 | 307,127 | -0.20(-2.04%) |
Jul 07, 2021 | 9.925 | 9.965 | 9.774 | 9.822 | 209,150 | -0.17(-1.67%) |
Jul 06, 2021 | 9.973 | 10.01 | 9.782 | 9.989 | 283,233 | +0.00(+0.00%) |
Jul 02, 2021 | 10.01 | 10.08 | 9.957 | 9.989 | 234,139 | +0.01(+0.08%) |