Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 10.39 | 10.46 | 10.11 | 10.11 | 353,122 | -0.23(-2.22%) |
Sep 29, 2021 | 10.46 | 10.46 | 10.15 | 10.34 | 256,187 | -0.03(-0.29%) |
Sep 28, 2021 | 10.44 | 10.56 | 10.26 | 10.37 | 365,345 | -0.15(-1.43%) |
Sep 27, 2021 | 10.33 | 10.75 | 10.23 | 10.52 | 292,913 | +0.30(+2.94%) |
Sep 24, 2021 | 10.09 | 10.30 | 9.970 | 10.22 | 282,052 | +0.06(+0.59%) |
Sep 23, 2021 | 9.920 | 10.32 | 9.920 | 10.16 | 288,275 | +0.29(+2.94%) |
Sep 22, 2021 | 9.540 | 9.970 | 9.540 | 9.870 | 348,885 | +0.44(+4.67%) |
Sep 21, 2021 | 10.01 | 10.07 | 9.420 | 9.430 | 385,983 | -0.48(-4.84%) |
Sep 20, 2021 | 9.850 | 9.940 | 9.470 | 9.910 | 602,130 | -0.32(-3.13%) |
Sep 17, 2021 | 10.05 | 10.25 | 9.855 | 10.23 | 2,205,361 | +0.23(+2.30%) |
Sep 16, 2021 | 10.25 | 10.25 | 9.940 | 10.00 | 479,458 | -0.27(-2.63%) |
Sep 15, 2021 | 10.21 | 10.37 | 9.960 | 10.27 | 506,558 | +0.05(+0.49%) |
Sep 14, 2021 | 10.46 | 10.51 | 10.10 | 10.22 | 465,440 | -0.12(-1.16%) |
Sep 13, 2021 | 10.07 | 10.42 | 9.870 | 10.34 | 664,001 | +0.46(+4.66%) |
Sep 10, 2021 | 10.07 | 10.12 | 9.840 | 9.880 | 455,854 | -0.14(-1.40%) |
Sep 09, 2021 | 9.860 | 10.15 | 9.700 | 10.02 | 589,354 | +0.12(+1.21%) |
Sep 08, 2021 | 9.850 | 10.15 | 9.820 | 9.900 | 760,065 | +0.03(+0.30%) |
Sep 07, 2021 | 10.53 | 10.53 | 9.860 | 9.870 | 1,011,731 | -0.79(-7.41%) |
Sep 03, 2021 | 11.12 | 11.19 | 10.56 | 10.66 | 321,943 | -0.55(-4.91%) |
Sep 02, 2021 | 11.02 | 11.28 | 11.02 | 11.21 | 415,312 | +0.27(+2.47%) |
Sep 01, 2021 | 10.92 | 11.10 | 10.62 | 10.94 | 428,499 | +0.06(+0.55%) |
Aug 31, 2021 | 10.77 | 10.92 | 10.61 | 10.88 | 361,334 | +0.06(+0.55%) |
Aug 30, 2021 | 11.12 | 11.20 | 10.68 | 10.82 | 411,157 | -0.23(-2.08%) |
Aug 27, 2021 | 10.60 | 11.09 | 10.59 | 11.05 | 407,151 | +0.51(+4.84%) |
Aug 26, 2021 | 10.93 | 10.99 | 10.54 | 10.54 | 247,027 | -0.38(-3.48%) |
Aug 25, 2021 | 10.77 | 10.96 | 10.73 | 10.92 | 249,654 | +0.15(+1.39%) |
Aug 24, 2021 | 10.56 | 10.84 | 10.52 | 10.77 | 245,683 | +0.20(+1.89%) |
Aug 23, 2021 | 10.49 | 10.69 | 10.35 | 10.57 | 320,735 | +0.23(+2.22%) |
Aug 20, 2021 | 10.15 | 10.38 | 10.02 | 10.34 | 374,271 | +0.15(+1.47%) |
Aug 19, 2021 | 10.25 | 10.31 | 9.990 | 10.19 | 430,951 | -0.17(-1.64%) |
Aug 18, 2021 | 10.73 | 10.87 | 10.35 | 10.36 | 275,198 | -0.43(-3.99%) |
Aug 17, 2021 | 10.53 | 10.84 | 10.36 | 10.79 | 418,343 | +0.05(+0.47%) |
Aug 16, 2021 | 11.24 | 11.25 | 10.73 | 10.74 | 399,071 | -0.62(-5.46%) |
Aug 13, 2021 | 11.56 | 11.60 | 11.13 | 11.36 | 325,637 | -0.21(-1.82%) |
Aug 12, 2021 | 11.80 | 11.80 | 11.30 | 11.57 | 375,171 | -0.24(-2.03%) |
Aug 11, 2021 | 11.50 | 11.83 | 11.38 | 11.81 | 277,894 | +0.27(+2.34%) |
Aug 10, 2021 | 11.39 | 11.55 | 11.22 | 11.54 | 336,926 | +0.20(+1.76%) |
Aug 09, 2021 | 11.38 | 11.51 | 11.19 | 11.34 | 341,957 | -0.12(-1.05%) |
Aug 06, 2021 | 11.82 | 11.90 | 11.30 | 11.46 | 778,676 | -0.15(-1.29%) |
Aug 05, 2021 | 11.38 | 11.63 | 11.09 | 11.61 | 577,263 | +0.30(+2.65%) |
Aug 04, 2021 | 11.39 | 11.64 | 11.21 | 11.31 | 886,929 | -0.29(-2.50%) |
Aug 03, 2021 | 11.20 | 11.61 | 11.08 | 11.60 | 909,793 | +0.39(+3.48%) |
Aug 02, 2021 | 10.52 | 11.42 | 10.52 | 11.21 | 953,815 | +0.80(+7.68%) |
Jul 30, 2021 | 10.46 | 10.62 | 10.08 | 10.41 | 1,469,814 | -0.30(-2.80%) |
Jul 29, 2021 | 10.37 | 10.80 | 9.520 | 10.71 | 2,309,254 | -0.86(-7.43%) |
Jul 28, 2021 | 11.65 | 11.91 | 11.44 | 11.57 | 500,867 | +0.08(+0.70%) |
Jul 27, 2021 | 11.56 | 11.61 | 11.31 | 11.49 | 321,231 | -0.17(-1.46%) |
Jul 26, 2021 | 11.51 | 11.71 | 11.45 | 11.66 | 308,806 | +0.26(+2.28%) |
Jul 23, 2021 | 11.39 | 11.44 | 11.21 | 11.40 | 274,068 | +0.17(+1.51%) |
Jul 22, 2021 | 11.43 | 11.43 | 11.02 | 11.23 | 294,182 | -0.30(-2.60%) |
Jul 21, 2021 | 11.22 | 11.65 | 11.22 | 11.53 | 355,690 | +0.51(+4.63%) |
Jul 20, 2021 | 10.67 | 11.30 | 10.56 | 11.02 | 676,619 | +0.37(+3.47%) |
Jul 19, 2021 | 10.80 | 10.94 | 10.30 | 10.65 | 779,142 | -0.44(-3.97%) |
Jul 16, 2021 | 11.77 | 11.84 | 11.09 | 11.09 | 847,396 | -0.52(-4.48%) |
Jul 15, 2021 | 11.41 | 11.69 | 11.30 | 11.61 | 406,001 | -0.04(-0.34%) |
Jul 14, 2021 | 12.05 | 12.12 | 11.63 | 11.65 | 341,861 | -0.27(-2.27%) |
Jul 13, 2021 | 12.17 | 12.24 | 11.91 | 11.92 | 366,315 | -0.44(-3.56%) |
Jul 12, 2021 | 12.30 | 12.39 | 12.13 | 12.36 | 376,797 | -0.06(-0.48%) |
Jul 09, 2021 | 12.20 | 12.50 | 12.10 | 12.42 | 267,686 | +0.42(+3.50%) |
Jul 08, 2021 | 11.99 | 12.15 | 11.70 | 12.00 | 371,570 | -0.24(-1.96%) |
Jul 07, 2021 | 12.37 | 12.55 | 12.08 | 12.24 | 416,254 | -0.12(-0.97%) |
Jul 06, 2021 | 12.80 | 12.80 | 12.15 | 12.36 | 487,723 | -0.44(-3.44%) |
Jul 02, 2021 | 12.74 | 12.97 | 12.39 | 12.80 | 437,880 | +0.09(+0.71%) |