Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 9.800 | 10.05 | 9.385 | 9.410 | 521,956 | -0.57(-5.71%) |
Sep 29, 2021 | 9.940 | 10.06 | 9.710 | 9.980 | 328,581 | +0.11(+1.11%) |
Sep 28, 2021 | 10.10 | 10.32 | 9.840 | 9.870 | 485,968 | -0.22(-2.18%) |
Sep 27, 2021 | 9.790 | 10.18 | 9.790 | 10.09 | 264,515 | +0.28(+2.85%) |
Sep 24, 2021 | 9.710 | 9.950 | 9.580 | 9.810 | 181,833 | +0.00(+0.00%) |
Sep 23, 2021 | 9.780 | 9.990 | 9.780 | 9.810 | 224,729 | +0.05(+0.51%) |
Sep 22, 2021 | 9.680 | 9.850 | 9.580 | 9.760 | 261,299 | +0.22(+2.31%) |
Sep 21, 2021 | 9.790 | 9.910 | 9.530 | 9.540 | 321,308 | -0.16(-1.65%) |
Sep 20, 2021 | 9.800 | 10.01 | 9.580 | 9.700 | 279,125 | -0.18(-1.82%) |
Sep 17, 2021 | 10.16 | 10.35 | 9.870 | 9.880 | 1,007,972 | -0.26(-2.56%) |
Sep 16, 2021 | 10.24 | 10.28 | 10.07 | 10.14 | 186,959 | +0.00(+0.00%) |
Sep 15, 2021 | 9.940 | 10.18 | 9.940 | 10.14 | 213,659 | +0.36(+3.68%) |
Sep 14, 2021 | 10.40 | 10.44 | 9.710 | 9.780 | 216,944 | -0.59(-5.69%) |
Sep 13, 2021 | 10.60 | 10.75 | 10.36 | 10.37 | 263,023 | -0.12(-1.14%) |
Sep 10, 2021 | 10.72 | 10.81 | 10.48 | 10.49 | 250,101 | -0.17(-1.59%) |
Sep 09, 2021 | 10.30 | 10.89 | 10.30 | 10.66 | 332,269 | +0.33(+3.19%) |
Sep 08, 2021 | 10.22 | 10.45 | 10.14 | 10.33 | 286,752 | +0.05(+0.49%) |
Sep 07, 2021 | 10.22 | 10.50 | 10.10 | 10.28 | 313,660 | +0.10(+0.98%) |
Sep 03, 2021 | 10.28 | 10.39 | 10.01 | 10.18 | 416,941 | +0.04(+0.39%) |
Sep 02, 2021 | 10.15 | 10.22 | 9.900 | 10.14 | 871,888 | -0.24(-2.31%) |
Sep 01, 2021 | 9.530 | 10.58 | 9.265 | 10.38 | 1,814,214 | -1.08(-9.42%) |
Aug 31, 2021 | 11.87 | 11.92 | 11.17 | 11.46 | 376,571 | -0.28(-2.39%) |
Aug 30, 2021 | 11.84 | 11.98 | 11.50 | 11.74 | 194,670 | -0.11(-0.93%) |
Aug 27, 2021 | 11.58 | 12.08 | 11.46 | 11.85 | 256,265 | +0.41(+3.58%) |
Aug 26, 2021 | 11.52 | 11.52 | 11.21 | 11.44 | 138,717 | -0.14(-1.21%) |
Aug 25, 2021 | 11.68 | 11.72 | 11.51 | 11.58 | 113,728 | -0.14(-1.19%) |
Aug 24, 2021 | 11.56 | 11.79 | 11.50 | 11.72 | 74,310 | +0.22(+1.91%) |
Aug 23, 2021 | 11.36 | 11.58 | 11.17 | 11.50 | 120,568 | +0.38(+3.42%) |
Aug 20, 2021 | 10.76 | 11.12 | 10.66 | 11.12 | 137,444 | +0.33(+3.06%) |
Aug 19, 2021 | 10.81 | 11.05 | 10.67 | 10.79 | 135,678 | -0.23(-2.09%) |
Aug 18, 2021 | 11.05 | 11.33 | 10.98 | 11.02 | 107,387 | -0.13(-1.17%) |
Aug 17, 2021 | 11.38 | 11.38 | 10.85 | 11.15 | 162,798 | -0.36(-3.13%) |
Aug 16, 2021 | 11.55 | 11.58 | 11.34 | 11.51 | 96,061 | -0.13(-1.12%) |
Aug 13, 2021 | 11.93 | 12.07 | 11.58 | 11.64 | 208,546 | -0.34(-2.84%) |
Aug 12, 2021 | 12.16 | 12.22 | 11.83 | 11.98 | 130,970 | -0.12(-0.99%) |
Aug 11, 2021 | 12.12 | 12.18 | 11.86 | 12.10 | 181,232 | -0.01(-0.08%) |
Aug 10, 2021 | 11.38 | 12.17 | 11.38 | 12.11 | 161,104 | +0.73(+6.41%) |
Aug 09, 2021 | 11.25 | 11.59 | 11.08 | 11.38 | 132,090 | +0.02(+0.18%) |
Aug 06, 2021 | 11.46 | 11.50 | 11.26 | 11.36 | 103,162 | +0.13(+1.16%) |
Aug 05, 2021 | 11.02 | 11.33 | 10.95 | 11.23 | 117,058 | +0.29(+2.65%) |
Aug 04, 2021 | 11.05 | 11.44 | 10.90 | 10.94 | 380,871 | -0.33(-2.93%) |
Aug 03, 2021 | 11.37 | 11.61 | 11.20 | 11.27 | 283,145 | -0.04(-0.35%) |
Aug 02, 2021 | 11.17 | 11.73 | 11.17 | 11.31 | 292,346 | +0.30(+2.72%) |
Jul 30, 2021 | 11.12 | 11.28 | 10.88 | 11.01 | 158,854 | -0.11(-0.99%) |
Jul 29, 2021 | 11.15 | 11.34 | 11.02 | 11.12 | 110,580 | +0.19(+1.74%) |
Jul 28, 2021 | 11.01 | 11.14 | 10.74 | 10.93 | 152,687 | -0.02(-0.18%) |
Jul 27, 2021 | 11.14 | 11.15 | 10.83 | 10.95 | 111,353 | -0.32(-2.84%) |
Jul 26, 2021 | 10.94 | 11.39 | 10.94 | 11.27 | 98,880 | +0.38(+3.49%) |
Jul 23, 2021 | 11.12 | 11.12 | 10.72 | 10.89 | 200,871 | -0.08(-0.73%) |
Jul 22, 2021 | 11.29 | 11.44 | 10.91 | 10.97 | 140,071 | -0.36(-3.18%) |
Jul 21, 2021 | 11.34 | 11.76 | 11.18 | 11.33 | 143,821 | +0.22(+1.98%) |
Jul 20, 2021 | 10.49 | 11.24 | 10.49 | 11.11 | 287,211 | +0.62(+5.91%) |
Jul 19, 2021 | 10.75 | 10.90 | 10.44 | 10.49 | 203,038 | -0.59(-5.32%) |
Jul 16, 2021 | 11.47 | 11.47 | 11.00 | 11.08 | 178,150 | -0.24(-2.12%) |
Jul 15, 2021 | 12.02 | 12.07 | 11.19 | 11.32 | 173,071 | -0.31(-2.67%) |
Jul 14, 2021 | 11.80 | 12.02 | 11.58 | 11.63 | 80,343 | -0.10(-0.85%) |
Jul 13, 2021 | 11.92 | 12.21 | 11.68 | 11.73 | 215,729 | -0.28(-2.33%) |
Jul 12, 2021 | 11.75 | 12.14 | 11.50 | 12.01 | 166,399 | +0.26(+2.21%) |
Jul 09, 2021 | 11.34 | 11.82 | 11.34 | 11.75 | 203,434 | +0.56(+5.00%) |
Jul 08, 2021 | 11.36 | 11.48 | 10.79 | 11.19 | 196,390 | -0.05(-0.44%) |
Jul 07, 2021 | 11.65 | 11.71 | 11.15 | 11.24 | 243,187 | -0.44(-3.77%) |
Jul 06, 2021 | 12.20 | 12.24 | 11.54 | 11.68 | 171,014 | -0.52(-4.26%) |
Jul 02, 2021 | 12.35 | 12.35 | 12.05 | 12.20 | 157,613 | -0.12(-0.97%) |