Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 11.94 | 11.94 | 11.36 | 11.43 | 54,582 | -0.48(-4.03%) |
Sep 29, 2021 | 12.00 | 12.15 | 11.64 | 11.91 | 93,666 | +0.05(+0.42%) |
Sep 28, 2021 | 12.55 | 12.65 | 11.80 | 11.86 | 124,416 | -0.92(-7.20%) |
Sep 27, 2021 | 11.99 | 12.87 | 11.85 | 12.78 | 184,681 | +0.82(+6.86%) |
Sep 24, 2021 | 11.76 | 12.20 | 11.64 | 11.96 | 98,406 | +0.15(+1.27%) |
Sep 23, 2021 | 11.39 | 11.88 | 11.12 | 11.81 | 84,725 | +0.54(+4.79%) |
Sep 22, 2021 | 11.09 | 11.43 | 10.77 | 11.27 | 64,661 | +0.19(+1.71%) |
Sep 21, 2021 | 10.65 | 11.38 | 10.63 | 11.08 | 157,933 | +0.58(+5.52%) |
Sep 20, 2021 | 10.34 | 10.56 | 10.16 | 10.50 | 82,646 | -0.06(-0.57%) |
Sep 17, 2021 | 10.23 | 10.56 | 10.06 | 10.56 | 440,656 | +0.27(+2.62%) |
Sep 16, 2021 | 10.16 | 10.30 | 9.840 | 10.29 | 116,608 | +0.10(+0.98%) |
Sep 15, 2021 | 10.26 | 10.34 | 9.890 | 10.19 | 178,872 | -0.08(-0.78%) |
Sep 14, 2021 | 11.23 | 11.42 | 10.12 | 10.27 | 215,721 | -1.01(-8.95%) |
Sep 13, 2021 | 10.85 | 11.44 | 10.65 | 11.28 | 179,014 | +0.57(+5.32%) |
Sep 10, 2021 | 10.97 | 11.49 | 10.52 | 10.71 | 174,448 | -0.11(-1.02%) |
Sep 09, 2021 | 10.44 | 10.85 | 10.02 | 10.82 | 119,831 | +0.35(+3.34%) |
Sep 08, 2021 | 10.62 | 10.72 | 9.940 | 10.47 | 107,547 | -0.05(-0.48%) |
Sep 07, 2021 | 10.38 | 10.82 | 10.21 | 10.52 | 105,883 | +0.12(+1.15%) |
Sep 03, 2021 | 10.37 | 10.53 | 10.03 | 10.40 | 110,364 | +0.01(+0.10%) |
Sep 02, 2021 | 9.410 | 10.60 | 9.243 | 10.39 | 175,827 | +0.90(+9.48%) |
Sep 01, 2021 | 9.070 | 9.760 | 8.850 | 9.490 | 226,912 | +0.42(+4.63%) |
Aug 31, 2021 | 8.990 | 9.160 | 8.870 | 9.070 | 62,673 | +0.08(+0.89%) |
Aug 30, 2021 | 9.180 | 9.320 | 8.920 | 8.990 | 65,357 | -0.12(-1.32%) |
Aug 27, 2021 | 8.850 | 9.395 | 8.850 | 9.110 | 115,219 | +0.07(+0.77%) |
Aug 26, 2021 | 9.100 | 9.580 | 8.800 | 9.040 | 133,189 | -0.09(-0.99%) |
Aug 25, 2021 | 9.040 | 9.315 | 8.800 | 9.130 | 63,611 | +0.13(+1.44%) |
Aug 24, 2021 | 9.620 | 9.650 | 8.899 | 9.000 | 220,394 | -0.59(-6.15%) |
Aug 23, 2021 | 9.410 | 9.611 | 8.968 | 9.590 | 117,081 | +0.41(+4.47%) |
Aug 20, 2021 | 8.920 | 9.280 | 8.920 | 9.180 | 58,819 | +0.23(+2.57%) |
Aug 19, 2021 | 9.070 | 9.110 | 8.652 | 8.950 | 66,263 | -0.20(-2.19%) |
Aug 18, 2021 | 8.990 | 9.390 | 8.790 | 9.150 | 65,803 | +0.16(+1.78%) |
Aug 17, 2021 | 9.000 | 9.100 | 8.700 | 8.990 | 97,721 | -0.09(-0.99%) |
Aug 16, 2021 | 9.070 | 9.380 | 8.850 | 9.080 | 73,218 | -0.14(-1.52%) |
Aug 13, 2021 | 10.02 | 10.07 | 9.160 | 9.220 | 150,962 | -0.90(-8.89%) |
Aug 12, 2021 | 10.29 | 10.34 | 10.01 | 10.12 | 49,691 | -0.28(-2.69%) |
Aug 11, 2021 | 10.40 | 10.53 | 10.08 | 10.40 | 59,581 | +0.01(+0.10%) |
Aug 10, 2021 | 10.50 | 10.55 | 10.26 | 10.39 | 49,764 | -0.04(-0.38%) |
Aug 09, 2021 | 10.27 | 10.50 | 10.14 | 10.43 | 74,796 | +0.15(+1.46%) |
Aug 06, 2021 | 10.30 | 10.49 | 10.20 | 10.28 | 33,532 | -0.02(-0.19%) |
Aug 05, 2021 | 10.35 | 10.55 | 10.25 | 10.30 | 51,106 | -0.16(-1.53%) |
Aug 04, 2021 | 10.42 | 10.60 | 10.20 | 10.46 | 63,156 | -0.06(-0.57%) |
Aug 03, 2021 | 10.49 | 10.58 | 10.09 | 10.52 | 64,359 | +0.07(+0.67%) |
Aug 02, 2021 | 10.51 | 10.61 | 10.26 | 10.45 | 67,726 | -0.03(-0.29%) |
Jul 30, 2021 | 10.76 | 11.07 | 10.32 | 10.48 | 29,401 | -0.41(-3.76%) |
Jul 29, 2021 | 10.82 | 11.07 | 10.60 | 10.89 | 84,730 | +0.12(+1.11%) |
Jul 28, 2021 | 10.48 | 10.89 | 10.42 | 10.77 | 53,370 | +0.33(+3.16%) |
Jul 27, 2021 | 10.58 | 10.64 | 10.14 | 10.44 | 105,853 | -0.31(-2.88%) |
Jul 26, 2021 | 10.82 | 11.11 | 10.62 | 10.75 | 55,473 | +0.04(+0.37%) |
Jul 23, 2021 | 10.92 | 10.92 | 10.40 | 10.71 | 115,824 | -0.31(-2.81%) |
Jul 22, 2021 | 11.09 | 11.20 | 10.81 | 11.02 | 37,528 | -0.06(-0.54%) |
Jul 21, 2021 | 10.70 | 11.13 | 10.70 | 11.08 | 74,307 | +0.42(+3.94%) |
Jul 20, 2021 | 10.87 | 10.87 | 10.45 | 10.66 | 106,637 | -0.02(-0.19%) |
Jul 19, 2021 | 10.12 | 10.92 | 10.02 | 10.68 | 125,900 | +0.37(+3.59%) |
Jul 16, 2021 | 11.17 | 11.17 | 10.30 | 10.31 | 152,653 | -0.69(-6.27%) |
Jul 15, 2021 | 11.26 | 11.54 | 10.81 | 11.00 | 112,090 | -0.24(-2.14%) |
Jul 14, 2021 | 11.89 | 11.90 | 10.90 | 11.24 | 230,332 | -0.65(-5.47%) |
Jul 13, 2021 | 11.83 | 12.38 | 11.79 | 11.89 | 90,161 | +0.03(+0.25%) |
Jul 12, 2021 | 11.92 | 11.92 | 11.36 | 11.86 | 113,255 | -0.09(-0.75%) |
Jul 09, 2021 | 12.38 | 12.48 | 11.81 | 11.95 | 96,790 | -0.22(-1.81%) |
Jul 08, 2021 | 11.82 | 12.37 | 11.51 | 12.17 | 153,458 | +0.17(+1.42%) |
Jul 07, 2021 | 12.38 | 12.52 | 11.92 | 12.00 | 84,089 | -0.27(-2.20%) |
Jul 06, 2021 | 12.20 | 12.34 | 11.77 | 12.27 | 72,511 | -0.16(-1.29%) |
Jul 02, 2021 | 12.15 | 12.62 | 11.71 | 12.43 | 247,898 | +0.48(+4.02%) |