Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 11.76 | 12.18 | 11.46 | 12.00 | 76,015 | +0.24(+2.04%) |
Sep 29, 2021 | 12.72 | 12.78 | 11.67 | 11.76 | 147,541 | -0.96(-7.55%) |
Sep 28, 2021 | 13.44 | 13.44 | 12.60 | 12.72 | 121,429 | -0.96(-7.02%) |
Sep 27, 2021 | 13.56 | 14.28 | 13.26 | 13.68 | 206,328 | +0.12(+0.88%) |
Sep 24, 2021 | 13.08 | 14.10 | 12.78 | 13.56 | 370,581 | +0.96(+7.62%) |
Sep 23, 2021 | 12.72 | 12.83 | 12.36 | 12.60 | 91,988 | -0.12(-0.94%) |
Sep 22, 2021 | 12.84 | 13.02 | 12.66 | 12.72 | 44,417 | +0.06(+0.47%) |
Sep 21, 2021 | 12.24 | 12.81 | 11.88 | 12.66 | 93,082 | +0.48(+3.94%) |
Sep 20, 2021 | 12.72 | 12.97 | 11.94 | 12.18 | 99,982 | -0.96(-7.31%) |
Sep 17, 2021 | 12.84 | 13.32 | 12.84 | 13.14 | 69,498 | +0.12(+0.92%) |
Sep 16, 2021 | 13.20 | 13.20 | 12.66 | 13.02 | 72,072 | -0.24(-1.81%) |
Sep 15, 2021 | 13.20 | 13.38 | 12.84 | 13.26 | 103,787 | +0.06(+0.45%) |
Sep 14, 2021 | 14.46 | 14.46 | 13.08 | 13.20 | 233,458 | -1.50(-10.20%) |
Sep 13, 2021 | 14.40 | 14.88 | 13.92 | 14.70 | 267,017 | +0.66(+4.70%) |
Sep 10, 2021 | 13.50 | 14.34 | 13.38 | 14.04 | 255,471 | +0.54(+4.00%) |
Sep 09, 2021 | 13.50 | 13.79 | 13.26 | 13.50 | 102,371 | +0.18(+1.35%) |
Sep 08, 2021 | 13.62 | 14.10 | 12.96 | 13.32 | 191,982 | -0.24(-1.77%) |
Sep 07, 2021 | 14.40 | 14.70 | 13.44 | 13.56 | 216,793 | -0.72(-5.04%) |
Sep 03, 2021 | 15.24 | 15.36 | 14.22 | 14.28 | 279,559 | -0.96(-6.30%) |
Sep 02, 2021 | 15.18 | 16.02 | 15.12 | 15.24 | 330,181 | -0.06(-0.39%) |
Sep 01, 2021 | 16.26 | 16.62 | 15.06 | 15.30 | 276,451 | -0.72(-4.49%) |
Aug 31, 2021 | 17.64 | 17.64 | 15.48 | 16.02 | 519,646 | -3.23(-16.77%) |
Aug 30, 2021 | 19.96 | 20.16 | 18.72 | 19.25 | 243,955 | -0.76(-3.79%) |
Aug 27, 2021 | 19.54 | 21.12 | 19.34 | 20.01 | 281,577 | -0.85(-4.07%) |
Aug 26, 2021 | 22.61 | 22.80 | 20.38 | 20.86 | 151,705 | -1.70(-7.55%) |
Aug 25, 2021 | 21.89 | 23.13 | 21.71 | 22.56 | 141,668 | +0.73(+3.34%) |
Aug 24, 2021 | 21.60 | 22.41 | 21.19 | 21.83 | 110,086 | +0.66(+3.13%) |
Aug 23, 2021 | 20.11 | 21.83 | 19.49 | 21.17 | 147,908 | +1.34(+6.78%) |
Aug 20, 2021 | 19.44 | 19.91 | 18.81 | 19.82 | 68,626 | +0.70(+3.64%) |
Aug 19, 2021 | 18.72 | 19.91 | 18.48 | 19.13 | 54,074 | -1.03(-5.12%) |
Aug 18, 2021 | 19.38 | 20.16 | 18.69 | 20.16 | 85,184 | +0.43(+2.19%) |
Aug 17, 2021 | 19.87 | 20.40 | 19.20 | 19.73 | 76,776 | -0.45(-2.24%) |
Aug 16, 2021 | 21.60 | 21.60 | 19.87 | 20.18 | 112,143 | -1.41(-6.54%) |
Aug 13, 2021 | 21.60 | 22.32 | 21.12 | 21.59 | 120,019 | -0.01(-0.04%) |
Aug 12, 2021 | 21.72 | 21.82 | 21.12 | 21.60 | 62,091 | -0.04(-0.20%) |
Aug 11, 2021 | 22.27 | 22.48 | 21.60 | 21.64 | 89,993 | -0.51(-2.30%) |
Aug 10, 2021 | 23.02 | 23.35 | 22.09 | 22.15 | 79,859 | -0.59(-2.60%) |
Aug 09, 2021 | 22.56 | 23.06 | 22.37 | 22.74 | 56,989 | +0.15(+0.68%) |
Aug 06, 2021 | 22.56 | 22.76 | 22.13 | 22.59 | 57,952 | -0.02(-0.08%) |
Aug 05, 2021 | 22.66 | 23.20 | 21.77 | 22.61 | 96,103 | -0.21(-0.90%) |
Aug 04, 2021 | 25.92 | 27.07 | 22.56 | 22.81 | 341,555 | -3.02(-11.70%) |
Aug 03, 2021 | 23.55 | 26.03 | 22.62 | 25.84 | 431,556 | +2.54(+10.92%) |
Aug 02, 2021 | 21.99 | 23.91 | 21.84 | 23.29 | 154,065 | +1.38(+6.31%) |
Jul 30, 2021 | 21.75 | 22.45 | 21.60 | 21.91 | 66,832 | -0.07(-0.33%) |
Jul 29, 2021 | 22.42 | 23.04 | 21.61 | 21.98 | 61,085 | -0.37(-1.65%) |
Jul 28, 2021 | 21.54 | 23.76 | 21.54 | 22.35 | 92,736 | +0.40(+1.81%) |
Jul 27, 2021 | 22.00 | 22.13 | 20.78 | 21.96 | 80,755 | -0.24(-1.08%) |
Jul 26, 2021 | 22.70 | 22.97 | 22.11 | 22.20 | 69,134 | -0.69(-3.02%) |
Jul 23, 2021 | 23.33 | 23.33 | 22.56 | 22.89 | 49,604 | -0.95(-3.99%) |
Jul 22, 2021 | 24.05 | 24.26 | 22.56 | 23.84 | 72,138 | -0.43(-1.76%) |
Jul 21, 2021 | 24.00 | 24.46 | 23.57 | 24.26 | 75,439 | +0.61(+2.60%) |
Jul 20, 2021 | 22.56 | 24.10 | 22.08 | 23.65 | 87,665 | +0.85(+3.73%) |
Jul 19, 2021 | 21.74 | 23.52 | 21.60 | 22.80 | 189,827 | -1.15(-4.81%) |
Jul 16, 2021 | 25.40 | 25.40 | 23.90 | 23.95 | 199,067 | -1.47(-5.80%) |
Jul 15, 2021 | 25.44 | 26.60 | 24.00 | 25.43 | 541,945 | +0.23(+0.90%) |
Jul 14, 2021 | 27.02 | 27.36 | 24.92 | 25.20 | 435,124 | +0.17(+0.67%) |
Jul 13, 2021 | 26.43 | 26.52 | 24.34 | 25.03 | 120,299 | -1.52(-5.71%) |
Jul 12, 2021 | 26.40 | 27.12 | 25.49 | 26.55 | 129,761 | +0.39(+1.49%) |
Jul 09, 2021 | 25.49 | 26.32 | 24.91 | 26.16 | 69,067 | +0.72(+2.83%) |
Jul 08, 2021 | 25.01 | 26.09 | 24.14 | 25.44 | 79,431 | +0.47(+1.86%) |
Jul 07, 2021 | 26.66 | 26.66 | 24.77 | 24.97 | 154,055 | -1.79(-6.67%) |
Jul 06, 2021 | 27.54 | 27.74 | 26.32 | 26.76 | 178,725 | -0.34(-1.24%) |
Jul 02, 2021 | 27.50 | 27.84 | 26.47 | 27.10 | 126,329 | -1.01(-3.59%) |