Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 11.19 | 12.00 | 10.72 | 11.34 | 16,188 | +0.25(+2.25%) |
Sep 29, 2021 | 11.56 | 11.56 | 10.76 | 11.09 | 39,499 | +0.39(+3.64%) |
Sep 28, 2021 | 10.64 | 11.01 | 10.51 | 10.70 | 2,900 | -0.50(-4.46%) |
Sep 27, 2021 | 11.12 | 11.20 | 11.00 | 11.20 | 1,082 | -0.08(-0.71%) |
Sep 24, 2021 | 10.54 | 11.38 | 10.54 | 11.28 | 7,348 | +0.32(+2.92%) |
Sep 23, 2021 | 11.14 | 11.14 | 10.52 | 10.96 | 6,920 | -0.14(-1.26%) |
Sep 22, 2021 | 11.60 | 11.60 | 10.36 | 11.10 | 13,912 | -0.55(-4.72%) |
Sep 21, 2021 | 11.63 | 12.57 | 11.63 | 11.65 | 4,280 | +0.03(+0.26%) |
Sep 20, 2021 | 11.78 | 12.28 | 11.50 | 11.62 | 8,596 | -0.40(-3.33%) |
Sep 17, 2021 | 11.90 | 13.00 | 11.90 | 12.02 | 8,195 | -0.13(-1.07%) |
Sep 16, 2021 | 14.19 | 14.93 | 12.14 | 12.15 | 510,246 | -1.94(-13.74%) |
Sep 15, 2021 | 14.17 | 14.71 | 13.92 | 14.09 | 8,184 | +0.01(+0.04%) |
Sep 14, 2021 | 13.80 | 14.08 | 13.00 | 14.08 | 96,606 | +0.08(+0.57%) |
Sep 13, 2021 | 14.46 | 14.95 | 13.72 | 14.00 | 18,003 | -0.07(-0.50%) |
Sep 10, 2021 | 13.75 | 14.25 | 13.37 | 14.07 | 27,265 | +0.47(+3.46%) |
Sep 09, 2021 | 13.37 | 13.75 | 13.08 | 13.60 | 18,118 | +0.10(+0.74%) |
Sep 08, 2021 | 13.22 | 13.51 | 13.01 | 13.50 | 7,603 | +0.18(+1.35%) |
Sep 07, 2021 | 12.61 | 13.34 | 12.61 | 13.32 | 8,010 | +0.01(+0.07%) |
Sep 03, 2021 | 13.20 | 13.31 | 12.60 | 13.31 | 4,982 | +0.21(+1.61%) |
Sep 02, 2021 | 12.49 | 13.20 | 12.24 | 13.10 | 15,540 | -0.08(-0.61%) |
Sep 01, 2021 | 12.34 | 13.20 | 12.12 | 13.18 | 26,763 | +0.51(+4.03%) |
Aug 31, 2021 | 12.32 | 12.67 | 12.32 | 12.67 | 2,051 | +0.42(+3.43%) |
Aug 30, 2021 | 12.44 | 12.51 | 12.15 | 12.25 | 5,215 | -0.35(-2.78%) |
Aug 27, 2021 | 12.70 | 12.70 | 11.94 | 12.60 | 9,656 | -0.15(-1.18%) |
Aug 26, 2021 | 12.20 | 12.75 | 12.20 | 12.75 | 7,973 | +0.26(+2.08%) |
Aug 25, 2021 | 12.15 | 12.49 | 11.90 | 12.49 | 1,829 | -0.06(-0.47%) |
Aug 24, 2021 | 12.11 | 12.55 | 12.11 | 12.55 | 802 | +0.64(+5.36%) |
Aug 23, 2021 | 11.74 | 12.82 | 11.56 | 11.91 | 25,347 | -0.55(-4.41%) |
Aug 20, 2021 | 12.66 | 12.97 | 12.08 | 12.46 | 85,603 | +0.54(+4.53%) |
Aug 19, 2021 | 12.05 | 12.57 | 11.48 | 11.92 | 9,054 | -0.86(-6.73%) |
Aug 18, 2021 | 11.45 | 12.91 | 11.45 | 12.78 | 14,857 | +1.11(+9.51%) |
Aug 17, 2021 | 11.67 | 11.82 | 11.33 | 11.67 | 20,805 | -0.58(-4.73%) |
Aug 16, 2021 | 11.51 | 12.25 | 10.78 | 12.25 | 8,060 | +0.04(+0.33%) |
Aug 13, 2021 | 12.88 | 12.88 | 12.21 | 12.21 | 3,283 | -0.69(-5.35%) |
Aug 12, 2021 | 13.59 | 13.59 | 12.30 | 12.90 | 54,263 | -0.15(-1.15%) |
Aug 11, 2021 | 13.09 | 13.09 | 12.20 | 13.05 | 17,797 | -0.14(-1.06%) |
Aug 10, 2021 | 13.50 | 14.40 | 12.67 | 13.19 | 65,460 | -0.21(-1.56%) |
Aug 09, 2021 | 13.00 | 13.46 | 12.26 | 13.40 | 66,005 | +0.09(+0.67%) |
Aug 06, 2021 | 13.41 | 13.77 | 12.83 | 13.31 | 17,948 | -0.42(-3.06%) |
Aug 05, 2021 | 13.90 | 14.40 | 13.02 | 13.73 | 29,657 | -0.27(-1.93%) |
Aug 04, 2021 | 13.71 | 14.81 | 13.70 | 14.00 | 36,120 | +0.40(+2.94%) |
Aug 03, 2021 | 13.48 | 13.75 | 12.60 | 13.60 | 81,506 | +0.62(+4.78%) |
Aug 02, 2021 | 12.50 | 13.21 | 11.63 | 12.98 | 68,393 | +0.48(+3.84%) |
Jul 30, 2021 | 12.25 | 12.50 | 11.77 | 12.50 | 24,839 | +0.25(+2.04%) |
Jul 29, 2021 | 11.55 | 12.25 | 11.42 | 12.25 | 7,008 | +0.55(+4.70%) |
Jul 28, 2021 | 10.90 | 11.89 | 10.90 | 11.70 | 9,343 | +0.75(+6.85%) |
Jul 27, 2021 | 11.00 | 11.33 | 10.68 | 10.95 | 20,698 | -0.21(-1.88%) |
Jul 26, 2021 | 11.79 | 11.79 | 11.02 | 11.16 | 5,909 | -0.63(-5.34%) |
Jul 23, 2021 | 11.75 | 11.79 | 11.00 | 11.79 | 8,467 | +0.04(+0.34%) |
Jul 22, 2021 | 11.32 | 12.00 | 11.17 | 11.75 | 38,899 | +0.20(+1.73%) |
Jul 21, 2021 | 10.62 | 12.21 | 10.62 | 11.55 | 52,276 | +0.09(+0.79%) |
Jul 20, 2021 | 12.00 | 12.00 | 10.63 | 11.46 | 38,353 | -0.48(-4.02%) |
Jul 19, 2021 | 12.48 | 12.48 | 11.13 | 11.94 | 23,477 | -0.03(-0.25%) |
Jul 16, 2021 | 11.79 | 12.00 | 10.88 | 11.97 | 22,945 | +0.11(+0.93%) |
Jul 15, 2021 | 11.59 | 11.86 | 11.50 | 11.86 | 27,886 | +0.17(+1.45%) |
Jul 14, 2021 | 10.39 | 12.00 | 10.39 | 11.69 | 69,877 | +0.74(+6.76%) |
Jul 13, 2021 | 11.34 | 14.64 | 10.60 | 10.95 | 281,812 | +0.35(+3.30%) |
Jul 12, 2021 | 8.980 | 11.02 | 8.800 | 10.60 | 79,917 | +2.37(+28.80%) |
Jul 09, 2021 | 8.110 | 9.159 | 8.050 | 8.230 | 88,355 | +0.10(+1.23%) |
Jul 08, 2021 | 8.200 | 8.518 | 7.737 | 8.130 | 17,846 | -0.33(-3.90%) |
Jul 07, 2021 | 8.890 | 9.010 | 8.440 | 8.460 | 14,374 | -0.43(-4.84%) |
Jul 06, 2021 | 9.300 | 9.350 | 8.780 | 8.890 | 35,094 | -0.27(-2.95%) |
Jul 02, 2021 | 9.740 | 9.740 | 9.160 | 9.160 | 5,680 | -0.10(-1.08%) |