Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 13.16 | 13.22 | 12.97 | 13.08 | 73,440 | -0.01(-0.08%) |
Sep 29, 2021 | 12.87 | 13.13 | 12.87 | 13.09 | 53,491 | +0.14(+1.08%) |
Sep 28, 2021 | 13.18 | 13.28 | 12.91 | 12.95 | 87,545 | +0.04(+0.31%) |
Sep 27, 2021 | 12.99 | 12.99 | 12.86 | 12.91 | 30,661 | +0.27(+2.14%) |
Sep 24, 2021 | 12.58 | 12.70 | 12.58 | 12.64 | 289,168 | -0.06(-0.47%) |
Sep 23, 2021 | 12.44 | 12.74 | 12.44 | 12.70 | 403,660 | +0.43(+3.50%) |
Sep 22, 2021 | 12.33 | 12.50 | 12.27 | 12.27 | 74,952 | +0.17(+1.40%) |
Sep 21, 2021 | 12.04 | 12.11 | 11.97 | 12.10 | 60,682 | +0.36(+3.07%) |
Sep 20, 2021 | 11.56 | 11.77 | 11.56 | 11.74 | 63,858 | -0.07(-0.59%) |
Sep 17, 2021 | 11.93 | 11.93 | 11.71 | 11.81 | 36,255 | -0.07(-0.59%) |
Sep 16, 2021 | 11.98 | 11.98 | 11.83 | 11.88 | 28,636 | -0.03(-0.25%) |
Sep 15, 2021 | 11.82 | 11.92 | 11.78 | 11.91 | 81,890 | +0.31(+2.67%) |
Sep 14, 2021 | 11.84 | 11.85 | 11.59 | 11.60 | 56,058 | +0.03(+0.29%) |
Sep 13, 2021 | 11.43 | 11.64 | 11.36 | 11.57 | 56,509 | +0.40(+3.55%) |
Sep 10, 2021 | 11.19 | 11.23 | 11.15 | 11.17 | 41,576 | +0.12(+1.09%) |
Sep 09, 2021 | 11.05 | 11.19 | 11.04 | 11.05 | 68,243 | -0.20(-1.78%) |
Sep 08, 2021 | 11.38 | 11.43 | 11.25 | 11.25 | 25,130 | -0.19(-1.66%) |
Sep 07, 2021 | 11.46 | 11.49 | 11.38 | 11.44 | 30,504 | -0.02(-0.13%) |
Sep 03, 2021 | 11.60 | 11.60 | 11.43 | 11.46 | 23,466 | -0.12(-1.08%) |
Sep 02, 2021 | 11.45 | 11.63 | 11.41 | 11.58 | 77,139 | +0.27(+2.39%) |
Sep 01, 2021 | 11.43 | 11.51 | 11.27 | 11.31 | 47,100 | -0.20(-1.74%) |
Aug 31, 2021 | 11.56 | 11.57 | 11.46 | 11.51 | 68,453 | -0.21(-1.79%) |
Aug 30, 2021 | 11.63 | 11.74 | 11.62 | 11.72 | 42,764 | +0.03(+0.26%) |
Aug 27, 2021 | 11.37 | 11.74 | 11.37 | 11.69 | 65,015 | +0.28(+2.45%) |
Aug 26, 2021 | 11.29 | 11.48 | 11.29 | 11.41 | 82,200 | -0.05(-0.44%) |
Aug 25, 2021 | 11.53 | 11.53 | 11.42 | 11.46 | 46,443 | -0.04(-0.35%) |
Aug 24, 2021 | 11.57 | 11.57 | 11.32 | 11.50 | 64,870 | +0.07(+0.61%) |
Aug 23, 2021 | 11.25 | 11.44 | 11.25 | 11.43 | 43,315 | +0.43(+3.91%) |
Aug 20, 2021 | 10.91 | 11.01 | 10.90 | 11.00 | 44,555 | +0.08(+0.73%) |
Aug 19, 2021 | 11.00 | 11.00 | 10.85 | 10.92 | 94,394 | -0.17(-1.53%) |
Aug 18, 2021 | 11.18 | 11.30 | 11.09 | 11.09 | 91,746 | -0.05(-0.45%) |
Aug 17, 2021 | 11.17 | 11.30 | 11.09 | 11.14 | 73,437 | -0.06(-0.54%) |
Aug 16, 2021 | 11.34 | 11.36 | 11.17 | 11.20 | 70,928 | -0.16(-1.41%) |
Aug 13, 2021 | 11.49 | 11.49 | 11.34 | 11.36 | 54,373 | -0.16(-1.39%) |
Aug 12, 2021 | 11.51 | 11.54 | 11.40 | 11.52 | 56,123 | +0.02(+0.17%) |
Aug 11, 2021 | 11.44 | 11.51 | 11.25 | 11.50 | 64,541 | +0.11(+0.97%) |
Aug 10, 2021 | 11.18 | 11.39 | 11.18 | 11.39 | 83,501 | +0.19(+1.70%) |
Aug 09, 2021 | 11.16 | 11.24 | 11.11 | 11.20 | 60,099 | -0.05(-0.44%) |
Aug 06, 2021 | 11.20 | 11.30 | 11.18 | 11.25 | 25,468 | +0.05(+0.49%) |
Aug 05, 2021 | 11.09 | 11.40 | 11.09 | 11.20 | 39,546 | +0.05(+0.49%) |
Aug 04, 2021 | 11.33 | 11.33 | 11.08 | 11.14 | 29,081 | -0.28(-2.45%) |
Aug 03, 2021 | 11.27 | 11.42 | 11.13 | 11.42 | 150,203 | +0.37(+3.39%) |
Aug 02, 2021 | 11.16 | 11.30 | 10.96 | 11.05 | 85,349 | +0.07(+0.60%) |
Jul 30, 2021 | 11.20 | 11.20 | 10.95 | 10.98 | 32,713 | -0.29(-2.62%) |
Jul 29, 2021 | 11.30 | 11.36 | 11.16 | 11.28 | 34,304 | -0.14(-1.19%) |
Jul 28, 2021 | 11.30 | 11.49 | 11.28 | 11.41 | 137,564 | +0.17(+1.52%) |
Jul 27, 2021 | 11.02 | 11.24 | 10.98 | 11.24 | 115,056 | +0.08(+0.67%) |
Jul 26, 2021 | 10.89 | 11.25 | 10.89 | 11.16 | 86,464 | +0.33(+3.05%) |
Jul 23, 2021 | 10.85 | 10.96 | 10.78 | 10.84 | 72,544 | +0.01(+0.05%) |
Jul 22, 2021 | 11.19 | 11.19 | 10.78 | 10.83 | 150,464 | -0.18(-1.63%) |
Jul 21, 2021 | 10.92 | 11.01 | 10.80 | 11.01 | 297,473 | +0.43(+4.06%) |
Jul 20, 2021 | 10.37 | 10.62 | 10.28 | 10.58 | 230,821 | +0.19(+1.83%) |
Jul 19, 2021 | 10.37 | 10.52 | 10.33 | 10.39 | 141,559 | -0.33(-3.08%) |
Jul 16, 2021 | 10.97 | 10.97 | 10.70 | 10.72 | 189,037 | -0.24(-2.19%) |
Jul 15, 2021 | 10.94 | 11.10 | 10.94 | 10.96 | 65,520 | -0.29(-2.58%) |
Jul 14, 2021 | 11.32 | 11.51 | 11.22 | 11.25 | 43,406 | -0.09(-0.79%) |
Jul 13, 2021 | 11.40 | 11.53 | 11.28 | 11.34 | 59,578 | -0.26(-2.24%) |
Jul 12, 2021 | 11.54 | 11.67 | 11.43 | 11.60 | 81,327 | -0.12(-1.02%) |
Jul 09, 2021 | 11.77 | 11.78 | 11.57 | 11.72 | 49,688 | +0.19(+1.65%) |
Jul 08, 2021 | 11.35 | 11.65 | 11.35 | 11.53 | 79,290 | -0.15(-1.28%) |
Jul 07, 2021 | 11.81 | 11.85 | 11.63 | 11.68 | 103,076 | -0.20(-1.68%) |
Jul 06, 2021 | 12.20 | 12.25 | 11.82 | 11.88 | 151,492 | -0.39(-3.18%) |
Jul 02, 2021 | 12.50 | 12.59 | 12.26 | 12.27 | 69,715 | -0.58(-4.51%) |