Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 9.060 | 9.930 | 8.690 | 9.220 | 202,484 | -1.06(-10.31%) |
Sep 29, 2021 | 10.19 | 10.58 | 10.15 | 10.28 | 115,023 | +0.08(+0.78%) |
Sep 28, 2021 | 10.29 | 10.37 | 10.15 | 10.20 | 44,526 | -0.14(-1.35%) |
Sep 27, 2021 | 10.27 | 10.51 | 10.19 | 10.34 | 47,771 | +0.12(+1.17%) |
Sep 24, 2021 | 10.59 | 10.62 | 10.16 | 10.22 | 64,339 | -0.06(-0.58%) |
Sep 23, 2021 | 10.23 | 10.34 | 10.13 | 10.28 | 46,630 | +0.09(+0.88%) |
Sep 22, 2021 | 10.27 | 10.43 | 10.14 | 10.19 | 48,738 | -0.08(-0.78%) |
Sep 21, 2021 | 10.50 | 10.52 | 10.22 | 10.27 | 70,724 | -0.12(-1.15%) |
Sep 20, 2021 | 10.05 | 10.42 | 10.05 | 10.39 | 107,892 | +0.20(+1.96%) |
Sep 17, 2021 | 10.29 | 10.34 | 10.13 | 10.19 | 494,487 | -0.05(-0.49%) |
Sep 16, 2021 | 10.20 | 10.33 | 10.04 | 10.24 | 53,017 | +0.06(+0.59%) |
Sep 15, 2021 | 10.24 | 10.30 | 10.05 | 10.18 | 135,396 | -0.03(-0.29%) |
Sep 14, 2021 | 10.46 | 10.46 | 10.13 | 10.21 | 117,805 | -0.26(-2.48%) |
Sep 13, 2021 | 10.68 | 10.72 | 10.45 | 10.47 | 72,536 | -0.13(-1.23%) |
Sep 10, 2021 | 10.45 | 10.68 | 10.36 | 10.60 | 57,218 | +0.15(+1.44%) |
Sep 09, 2021 | 10.55 | 10.56 | 10.39 | 10.45 | 66,925 | -0.13(-1.23%) |
Sep 08, 2021 | 10.40 | 10.58 | 10.31 | 10.58 | 78,116 | +0.15(+1.44%) |
Sep 07, 2021 | 10.50 | 10.62 | 10.42 | 10.43 | 45,091 | -0.12(-1.14%) |
Sep 03, 2021 | 10.51 | 10.65 | 10.46 | 10.55 | 24,690 | +0.00(+0.00%) |
Sep 02, 2021 | 10.50 | 10.61 | 10.35 | 10.55 | 135,472 | +0.07(+0.67%) |
Sep 01, 2021 | 10.83 | 10.83 | 10.34 | 10.48 | 149,851 | -0.35(-3.23%) |
Aug 31, 2021 | 10.76 | 10.87 | 10.70 | 10.83 | 77,560 | +0.02(+0.19%) |
Aug 30, 2021 | 10.83 | 10.96 | 10.79 | 10.81 | 39,033 | -0.06(-0.55%) |
Aug 27, 2021 | 10.65 | 10.91 | 10.64 | 10.87 | 163,114 | +0.25(+2.35%) |
Aug 26, 2021 | 10.71 | 10.82 | 10.56 | 10.62 | 157,036 | -0.12(-1.12%) |
Aug 25, 2021 | 10.82 | 10.87 | 10.69 | 10.74 | 62,916 | -0.10(-0.92%) |
Aug 24, 2021 | 10.77 | 10.88 | 10.74 | 10.84 | 35,867 | +0.05(+0.46%) |
Aug 23, 2021 | 10.87 | 11.01 | 10.67 | 10.79 | 46,608 | -0.09(-0.83%) |
Aug 20, 2021 | 10.52 | 10.91 | 10.52 | 10.88 | 46,583 | +0.31(+2.93%) |
Aug 19, 2021 | 10.63 | 10.70 | 10.48 | 10.57 | 140,962 | -0.12(-1.12%) |
Aug 18, 2021 | 10.86 | 10.86 | 10.66 | 10.69 | 90,952 | -0.13(-1.20%) |
Aug 17, 2021 | 10.85 | 10.93 | 10.74 | 10.82 | 107,782 | -0.04(-0.37%) |
Aug 16, 2021 | 10.69 | 10.98 | 10.58 | 10.86 | 54,294 | +0.14(+1.31%) |
Aug 13, 2021 | 10.83 | 10.83 | 10.70 | 10.72 | 47,631 | -0.12(-1.11%) |
Aug 12, 2021 | 11.15 | 11.15 | 10.79 | 10.84 | 69,415 | -0.33(-2.95%) |
Aug 11, 2021 | 11.04 | 11.51 | 11.03 | 11.17 | 92,392 | +0.18(+1.64%) |
Aug 10, 2021 | 11.00 | 11.04 | 10.84 | 10.99 | 35,375 | +0.00(+0.00%) |
Aug 09, 2021 | 10.96 | 11.08 | 10.80 | 10.99 | 73,746 | +0.23(+2.14%) |
Aug 06, 2021 | 10.62 | 10.89 | 10.58 | 10.76 | 92,399 | +0.18(+1.70%) |
Aug 05, 2021 | 10.58 | 10.63 | 10.49 | 10.58 | 93,905 | +0.06(+0.57%) |
Aug 04, 2021 | 10.69 | 10.75 | 10.44 | 10.52 | 209,280 | -0.28(-2.59%) |
Aug 03, 2021 | 10.59 | 10.88 | 10.56 | 10.80 | 225,088 | +0.16(+1.50%) |
Aug 02, 2021 | 10.88 | 11.04 | 10.55 | 10.64 | 134,363 | -0.30(-2.74%) |
Jul 30, 2021 | 11.38 | 11.53 | 10.93 | 10.94 | 77,734 | -0.37(-3.27%) |
Jul 29, 2021 | 12.40 | 12.64 | 11.11 | 11.31 | 433,040 | -1.13(-9.08%) |
Jul 28, 2021 | 12.25 | 12.53 | 12.00 | 12.44 | 566,148 | +0.30(+2.47%) |
Jul 27, 2021 | 11.75 | 12.58 | 11.75 | 12.14 | 233,973 | +0.25(+2.10%) |
Jul 26, 2021 | 11.88 | 12.11 | 11.70 | 11.89 | 119,209 | +0.07(+0.59%) |
Jul 23, 2021 | 11.33 | 11.86 | 11.23 | 11.82 | 76,475 | +0.46(+4.05%) |
Jul 22, 2021 | 12.09 | 12.26 | 11.34 | 11.36 | 103,750 | -0.75(-6.19%) |
Jul 21, 2021 | 12.25 | 12.62 | 11.89 | 12.11 | 434,500 | -0.06(-0.49%) |
Jul 20, 2021 | 12.00 | 12.34 | 11.91 | 12.17 | 131,119 | +0.21(+1.76%) |
Jul 19, 2021 | 11.45 | 12.05 | 11.29 | 11.96 | 197,373 | +0.37(+3.19%) |
Jul 16, 2021 | 11.63 | 11.69 | 11.45 | 11.59 | 116,116 | +0.08(+0.70%) |
Jul 15, 2021 | 11.25 | 11.58 | 11.12 | 11.51 | 146,002 | +0.24(+2.13%) |
Jul 14, 2021 | 11.36 | 11.36 | 11.19 | 11.27 | 96,854 | -0.05(-0.44%) |
Jul 13, 2021 | 11.20 | 11.37 | 11.16 | 11.32 | 144,964 | +0.07(+0.62%) |
Jul 12, 2021 | 11.39 | 11.43 | 11.16 | 11.25 | 61,235 | -0.19(-1.66%) |
Jul 09, 2021 | 11.35 | 11.47 | 11.30 | 11.44 | 79,928 | +0.13(+1.15%) |
Jul 08, 2021 | 11.18 | 11.36 | 11.16 | 11.31 | 104,340 | +0.06(+0.53%) |
Jul 07, 2021 | 11.17 | 11.31 | 11.14 | 11.25 | 113,589 | +0.10(+0.90%) |
Jul 06, 2021 | 11.21 | 11.21 | 10.96 | 11.15 | 124,851 | -0.07(-0.62%) |
Jul 02, 2021 | 11.27 | 11.29 | 11.11 | 11.22 | 72,367 | -0.02(-0.18%) |