Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 17.80 | 19.20 | 17.00 | 19.03 | 19,089 | +0.90(+4.97%) |
Sep 29, 2021 | 18.00 | 18.64 | 16.40 | 18.13 | 17,786 | +0.05(+0.25%) |
Sep 28, 2021 | 16.90 | 18.08 | 15.06 | 18.08 | 25,219 | +0.88(+5.12%) |
Sep 27, 2021 | 15.04 | 18.60 | 14.00 | 17.20 | 38,201 | +1.20(+7.50%) |
Sep 24, 2021 | 14.80 | 16.20 | 14.40 | 16.00 | 61,871 | -0.60(-3.61%) |
Sep 23, 2021 | 16.80 | 16.98 | 13.50 | 16.60 | 921,681 | +5.00(+43.10%) |
Sep 22, 2021 | 10.60 | 11.65 | 10.60 | 11.60 | 5,299 | +0.60(+5.47%) |
Sep 21, 2021 | 11.00 | 11.36 | 10.62 | 11.00 | 2,877 | -0.20(-1.80%) |
Sep 20, 2021 | 11.60 | 11.60 | 11.00 | 11.20 | 2,739 | -0.69(-5.77%) |
Sep 17, 2021 | 11.94 | 12.00 | 11.64 | 11.89 | 644 | +0.25(+2.18%) |
Sep 16, 2021 | 12.18 | 12.38 | 11.63 | 11.63 | 2,113 | -0.17(-1.42%) |
Sep 15, 2021 | 12.00 | 12.30 | 11.62 | 11.80 | 4,825 | +0.30(+2.61%) |
Sep 14, 2021 | 13.80 | 14.00 | 11.43 | 11.50 | 23,374 | -1.92(-14.31%) |
Sep 13, 2021 | 13.36 | 13.80 | 12.82 | 13.42 | 7,402 | +0.42(+3.26%) |
Sep 10, 2021 | 13.60 | 13.80 | 12.80 | 13.00 | 7,849 | +0.57(+4.62%) |
Sep 09, 2021 | 13.90 | 14.07 | 12.23 | 12.42 | 11,869 | -0.38(-2.95%) |
Sep 08, 2021 | 12.40 | 13.12 | 12.36 | 12.80 | 5,372 | +0.17(+1.33%) |
Sep 07, 2021 | 13.00 | 13.40 | 11.20 | 12.63 | 22,593 | -1.17(-8.45%) |
Sep 03, 2021 | 14.00 | 14.20 | 13.27 | 13.80 | 3,874 | -0.21(-1.47%) |
Sep 02, 2021 | 13.48 | 14.50 | 13.40 | 14.00 | 6,464 | -0.60(-4.08%) |
Sep 01, 2021 | 13.40 | 14.69 | 13.26 | 14.60 | 18,791 | +1.56(+12.00%) |
Aug 31, 2021 | 13.40 | 13.58 | 13.00 | 13.04 | 4,066 | +0.14(+1.05%) |
Aug 30, 2021 | 12.80 | 13.40 | 12.80 | 12.90 | 2,941 | +0.10(+0.81%) |
Aug 27, 2021 | 12.84 | 13.17 | 12.40 | 12.80 | 2,186 | -0.04(-0.28%) |
Aug 26, 2021 | 13.20 | 13.80 | 12.80 | 12.83 | 3,505 | -0.17(-1.34%) |
Aug 25, 2021 | 13.20 | 13.56 | 12.88 | 13.01 | 4,024 | +0.12(+0.96%) |
Aug 24, 2021 | 13.00 | 13.73 | 12.40 | 12.88 | 29,768 | +0.35(+2.79%) |
Aug 23, 2021 | 12.29 | 13.00 | 12.20 | 12.53 | 4,904 | -0.05(-0.38%) |
Aug 20, 2021 | 11.21 | 13.40 | 11.21 | 12.58 | 3,785 | -0.22(-1.72%) |
Aug 19, 2021 | 12.80 | 13.81 | 12.40 | 12.80 | 27,322 | +0.40(+3.23%) |
Aug 18, 2021 | 13.00 | 13.14 | 12.20 | 12.40 | 22,049 | -0.20(-1.59%) |
Aug 17, 2021 | 13.00 | 13.34 | 12.44 | 12.60 | 5,449 | -0.74(-5.58%) |
Aug 16, 2021 | 13.26 | 13.87 | 13.05 | 13.34 | 5,446 | -0.62(-4.41%) |
Aug 13, 2021 | 15.04 | 15.75 | 13.40 | 13.96 | 29,382 | -1.04(-6.93%) |
Aug 12, 2021 | 16.20 | 16.20 | 14.50 | 15.00 | 6,357 | -1.00(-6.25%) |
Aug 11, 2021 | 16.20 | 16.20 | 15.06 | 16.00 | 11,458 | +0.46(+2.96%) |
Aug 10, 2021 | 15.40 | 17.00 | 15.23 | 15.54 | 6,968 | -0.32(-2.01%) |
Aug 09, 2021 | 15.50 | 19.22 | 13.87 | 15.86 | 52,560 | -0.24(-1.50%) |
Aug 06, 2021 | 15.82 | 16.60 | 15.46 | 16.10 | 12,070 | +0.08(+0.52%) |
Aug 05, 2021 | 15.82 | 16.80 | 13.40 | 16.02 | 10,844 | +0.42(+2.67%) |
Aug 04, 2021 | 14.80 | 17.40 | 14.00 | 15.60 | 43,566 | +1.40(+9.86%) |
Aug 03, 2021 | 13.60 | 14.60 | 13.60 | 14.20 | 4,517 | +0.40(+2.90%) |
Aug 02, 2021 | 13.65 | 14.50 | 13.60 | 13.80 | 5,169 | +0.80(+6.15%) |
Jul 30, 2021 | 13.40 | 13.97 | 12.80 | 13.00 | 2,897 | -0.60(-4.41%) |
Jul 29, 2021 | 13.90 | 14.60 | 13.45 | 13.60 | 2,439 | -0.20(-1.46%) |
Jul 28, 2021 | 13.60 | 14.40 | 13.43 | 13.80 | 6,214 | +0.00(+0.00%) |
Jul 27, 2021 | 13.90 | 14.00 | 13.30 | 13.80 | 14,283 | -0.08(-0.58%) |
Jul 26, 2021 | 13.60 | 14.46 | 13.23 | 13.88 | 23,283 | +0.68(+5.17%) |
Jul 23, 2021 | 13.79 | 14.00 | 12.80 | 13.20 | 20,163 | -2.06(-13.50%) |
Jul 22, 2021 | 16.00 | 16.00 | 15.21 | 15.26 | 3,877 | -0.73(-4.54%) |
Jul 21, 2021 | 15.80 | 16.20 | 15.80 | 15.99 | 2,517 | +0.39(+2.50%) |
Jul 20, 2021 | 15.08 | 15.80 | 15.08 | 15.60 | 2,735 | +0.09(+0.57%) |
Jul 19, 2021 | 16.64 | 16.80 | 15.24 | 15.51 | 11,550 | -1.52(-8.94%) |
Jul 16, 2021 | 16.46 | 17.61 | 16.30 | 17.03 | 21,452 | -0.18(-1.07%) |
Jul 15, 2021 | 17.35 | 18.00 | 16.62 | 17.21 | 3,300 | +0.02(+0.09%) |
Jul 14, 2021 | 16.79 | 19.20 | 16.60 | 17.20 | 27,226 | +0.40(+2.41%) |
Jul 13, 2021 | 16.80 | 17.20 | 16.44 | 16.79 | 4,790 | -0.21(-1.21%) |
Jul 12, 2021 | 17.40 | 17.60 | 16.80 | 17.00 | 5,718 | -0.76(-4.28%) |
Jul 09, 2021 | 17.00 | 18.00 | 17.00 | 17.76 | 5,902 | +0.13(+0.74%) |
Jul 08, 2021 | 16.60 | 18.40 | 16.20 | 17.63 | 35,611 | +0.60(+3.52%) |
Jul 07, 2021 | 18.20 | 18.84 | 16.80 | 17.03 | 10,018 | -1.63(-8.73%) |
Jul 06, 2021 | 19.44 | 19.60 | 18.30 | 18.66 | 8,724 | -1.14(-5.77%) |
Jul 02, 2021 | 20.00 | 20.40 | 19.40 | 19.80 | 5,870 | -0.60(-2.94%) |