Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 14.00 | 14.49 | 13.78 | 13.85 | 147,210 | -0.11(-0.79%) |
Sep 29, 2021 | 13.88 | 14.11 | 13.66 | 13.96 | 141,060 | +0.16(+1.16%) |
Sep 28, 2021 | 14.43 | 14.50 | 13.51 | 13.80 | 335,782 | -0.05(-0.36%) |
Sep 27, 2021 | 12.57 | 14.20 | 12.50 | 13.85 | 1,396,648 | +1.36(+10.89%) |
Sep 24, 2021 | 11.76 | 12.60 | 11.31 | 12.49 | 98,678 | +0.68(+5.76%) |
Sep 23, 2021 | 11.43 | 11.95 | 11.26 | 11.81 | 50,893 | +0.44(+3.87%) |
Sep 22, 2021 | 11.15 | 11.42 | 11.01 | 11.37 | 26,065 | +0.28(+2.52%) |
Sep 21, 2021 | 11.17 | 11.28 | 11.01 | 11.09 | 20,283 | -0.03(-0.27%) |
Sep 20, 2021 | 11.25 | 11.45 | 10.98 | 11.12 | 43,448 | -0.36(-3.14%) |
Sep 17, 2021 | 11.01 | 11.51 | 10.55 | 11.48 | 156,693 | +0.42(+3.80%) |
Sep 16, 2021 | 11.15 | 11.15 | 10.68 | 11.06 | 20,808 | -0.05(-0.45%) |
Sep 15, 2021 | 11.43 | 11.43 | 11.04 | 11.11 | 45,298 | -0.24(-2.11%) |
Sep 14, 2021 | 11.09 | 11.46 | 10.99 | 11.35 | 83,141 | +0.36(+3.28%) |
Sep 13, 2021 | 10.79 | 11.09 | 10.42 | 10.99 | 56,468 | +0.30(+2.81%) |
Sep 10, 2021 | 10.79 | 10.87 | 10.64 | 10.69 | 42,815 | +0.04(+0.38%) |
Sep 09, 2021 | 10.75 | 10.95 | 10.53 | 10.65 | 61,835 | -0.08(-0.75%) |
Sep 08, 2021 | 10.79 | 10.87 | 10.66 | 10.73 | 52,660 | -0.21(-1.92%) |
Sep 07, 2021 | 11.30 | 11.30 | 10.93 | 10.94 | 42,651 | -0.34(-3.01%) |
Sep 03, 2021 | 11.42 | 11.42 | 11.01 | 11.28 | 55,055 | -0.08(-0.70%) |
Sep 02, 2021 | 11.30 | 11.58 | 11.20 | 11.36 | 36,198 | +0.13(+1.16%) |
Sep 01, 2021 | 11.85 | 11.85 | 11.16 | 11.23 | 58,960 | -0.58(-4.91%) |
Aug 31, 2021 | 11.43 | 11.85 | 11.16 | 11.81 | 91,615 | +0.38(+3.32%) |
Aug 30, 2021 | 11.43 | 11.55 | 11.42 | 11.43 | 32,864 | +0.00(+0.00%) |
Aug 27, 2021 | 11.25 | 11.60 | 11.18 | 11.43 | 52,878 | +0.24(+2.14%) |
Aug 26, 2021 | 11.40 | 11.73 | 11.02 | 11.19 | 42,173 | -0.32(-2.78%) |
Aug 25, 2021 | 11.61 | 11.74 | 11.18 | 11.51 | 63,974 | -0.21(-1.79%) |
Aug 24, 2021 | 11.05 | 11.74 | 11.02 | 11.72 | 92,318 | +0.61(+5.49%) |
Aug 23, 2021 | 10.61 | 11.20 | 10.61 | 11.11 | 57,299 | +0.61(+5.81%) |
Aug 20, 2021 | 10.09 | 10.55 | 10.03 | 10.50 | 51,638 | +0.30(+2.94%) |
Aug 19, 2021 | 10.09 | 10.25 | 10.05 | 10.20 | 32,136 | -0.08(-0.78%) |
Aug 18, 2021 | 10.32 | 10.54 | 10.15 | 10.28 | 45,707 | -0.12(-1.15%) |
Aug 17, 2021 | 9.970 | 10.50 | 9.970 | 10.40 | 52,718 | +0.26(+2.56%) |
Aug 16, 2021 | 10.86 | 10.90 | 9.970 | 10.14 | 79,948 | -0.77(-7.06%) |
Aug 13, 2021 | 11.03 | 11.03 | 10.77 | 10.91 | 51,518 | -0.22(-1.98%) |
Aug 12, 2021 | 11.00 | 11.50 | 10.25 | 11.13 | 245,773 | +1.95(+21.24%) |
Aug 11, 2021 | 9.190 | 9.430 | 9.070 | 9.180 | 34,975 | -0.05(-0.54%) |
Aug 10, 2021 | 9.410 | 9.640 | 9.140 | 9.230 | 26,225 | -0.30(-3.15%) |
Aug 09, 2021 | 9.345 | 9.700 | 9.345 | 9.530 | 45,200 | +0.11(+1.17%) |
Aug 06, 2021 | 9.250 | 9.500 | 9.050 | 9.420 | 33,909 | +0.27(+2.95%) |
Aug 05, 2021 | 9.120 | 9.230 | 9.050 | 9.150 | 27,407 | +0.10(+1.10%) |
Aug 04, 2021 | 8.910 | 9.130 | 8.910 | 9.050 | 49,471 | -0.01(-0.11%) |
Aug 03, 2021 | 8.780 | 9.100 | 8.730 | 9.060 | 25,505 | +0.27(+3.07%) |
Aug 02, 2021 | 9.170 | 9.529 | 8.650 | 8.790 | 67,525 | -0.21(-2.33%) |
Jul 30, 2021 | 9.245 | 9.245 | 8.930 | 9.000 | 22,837 | -0.21(-2.28%) |
Jul 29, 2021 | 9.130 | 9.320 | 9.050 | 9.210 | 21,771 | -0.05(-0.54%) |
Jul 28, 2021 | 9.270 | 9.455 | 9.080 | 9.260 | 27,666 | +0.09(+0.98%) |
Jul 27, 2021 | 9.400 | 9.490 | 9.050 | 9.170 | 40,466 | -0.33(-3.47%) |
Jul 26, 2021 | 9.460 | 9.700 | 9.250 | 9.500 | 25,332 | +0.14(+1.50%) |
Jul 23, 2021 | 9.490 | 9.630 | 9.223 | 9.360 | 17,393 | -0.06(-0.64%) |
Jul 22, 2021 | 9.900 | 9.900 | 9.390 | 9.420 | 36,051 | -0.42(-4.27%) |
Jul 21, 2021 | 9.560 | 9.940 | 9.560 | 9.840 | 29,051 | +0.40(+4.24%) |
Jul 20, 2021 | 9.140 | 9.800 | 9.140 | 9.440 | 99,660 | +0.34(+3.74%) |
Jul 19, 2021 | 8.900 | 9.430 | 8.820 | 9.100 | 46,580 | -0.10(-1.09%) |
Jul 16, 2021 | 9.250 | 9.470 | 9.010 | 9.200 | 50,636 | +0.06(+0.66%) |
Jul 15, 2021 | 9.180 | 9.230 | 8.970 | 9.140 | 45,890 | -0.09(-0.98%) |
Jul 14, 2021 | 9.410 | 9.450 | 9.140 | 9.230 | 49,091 | -0.13(-1.39%) |
Jul 13, 2021 | 9.410 | 9.500 | 8.900 | 9.360 | 75,224 | -0.15(-1.58%) |
Jul 12, 2021 | 9.540 | 9.680 | 9.290 | 9.510 | 69,646 | -0.12(-1.25%) |
Jul 09, 2021 | 9.690 | 9.800 | 9.530 | 9.630 | 24,997 | -0.02(-0.21%) |
Jul 08, 2021 | 9.590 | 9.782 | 9.530 | 9.650 | 29,389 | -0.08(-0.82%) |
Jul 07, 2021 | 10.12 | 10.21 | 9.630 | 9.730 | 61,273 | -0.41(-4.04%) |
Jul 06, 2021 | 10.20 | 10.37 | 9.840 | 10.14 | 42,660 | -0.14(-1.36%) |
Jul 02, 2021 | 10.71 | 10.71 | 10.15 | 10.28 | 53,956 | -0.36(-3.38%) |