Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 13.30 | 13.46 | 12.89 | 13.06 | 278,123 | -0.13(-0.99%) |
Sep 29, 2021 | 13.62 | 13.81 | 12.82 | 13.19 | 305,086 | -0.28(-2.08%) |
Sep 28, 2021 | 13.33 | 13.94 | 13.33 | 13.47 | 271,566 | -0.30(-2.18%) |
Sep 27, 2021 | 13.25 | 13.95 | 13.01 | 13.77 | 200,997 | +0.78(+6.00%) |
Sep 24, 2021 | 13.35 | 13.45 | 12.96 | 12.99 | 189,339 | -0.55(-4.06%) |
Sep 23, 2021 | 12.63 | 13.64 | 12.48 | 13.54 | 188,608 | +0.96(+7.63%) |
Sep 22, 2021 | 12.91 | 13.02 | 12.33 | 12.58 | 201,029 | +0.01(+0.08%) |
Sep 21, 2021 | 12.74 | 12.85 | 12.44 | 12.57 | 169,158 | -0.06(-0.48%) |
Sep 20, 2021 | 13.08 | 13.21 | 12.47 | 12.63 | 214,134 | -0.66(-4.97%) |
Sep 17, 2021 | 12.77 | 13.50 | 12.49 | 13.29 | 549,609 | +0.49(+3.83%) |
Sep 16, 2021 | 12.59 | 12.80 | 12.22 | 12.80 | 118,023 | +0.22(+1.75%) |
Sep 15, 2021 | 12.30 | 12.82 | 12.13 | 12.58 | 148,579 | +0.28(+2.28%) |
Sep 14, 2021 | 13.41 | 13.41 | 12.26 | 12.30 | 238,579 | -0.77(-5.89%) |
Sep 13, 2021 | 13.00 | 13.47 | 12.62 | 13.07 | 179,368 | +0.09(+0.69%) |
Sep 10, 2021 | 13.17 | 13.17 | 12.69 | 12.98 | 151,314 | -0.02(-0.15%) |
Sep 09, 2021 | 12.90 | 13.67 | 12.61 | 13.00 | 212,518 | +0.16(+1.25%) |
Sep 08, 2021 | 13.23 | 13.42 | 12.79 | 12.84 | 260,013 | -0.28(-2.13%) |
Sep 07, 2021 | 12.97 | 13.44 | 12.90 | 13.12 | 291,756 | +0.17(+1.31%) |
Sep 03, 2021 | 14.15 | 14.15 | 12.77 | 12.95 | 212,873 | -0.50(-3.72%) |
Sep 02, 2021 | 13.18 | 14.02 | 13.18 | 13.45 | 192,228 | -0.05(-0.37%) |
Sep 01, 2021 | 13.13 | 13.52 | 12.95 | 13.50 | 250,846 | +0.49(+3.77%) |
Aug 31, 2021 | 13.10 | 13.14 | 12.64 | 13.01 | 155,076 | +0.30(+2.36%) |
Aug 30, 2021 | 13.00 | 13.29 | 12.53 | 12.71 | 145,690 | -0.26(-2.00%) |
Aug 27, 2021 | 12.18 | 13.10 | 12.16 | 12.97 | 256,347 | +0.76(+6.22%) |
Aug 26, 2021 | 12.41 | 12.90 | 12.16 | 12.21 | 176,292 | -0.30(-2.40%) |
Aug 25, 2021 | 12.33 | 12.88 | 12.08 | 12.51 | 125,296 | +0.10(+0.81%) |
Aug 24, 2021 | 12.80 | 12.83 | 12.26 | 12.41 | 156,304 | -0.44(-3.42%) |
Aug 23, 2021 | 12.49 | 13.18 | 12.47 | 12.85 | 228,211 | +0.39(+3.13%) |
Aug 20, 2021 | 11.60 | 12.66 | 11.53 | 12.46 | 365,665 | +0.78(+6.68%) |
Aug 19, 2021 | 12.39 | 12.74 | 11.56 | 11.68 | 329,444 | -0.87(-6.93%) |
Aug 18, 2021 | 13.36 | 13.36 | 12.48 | 12.55 | 217,877 | -0.47(-3.61%) |
Aug 17, 2021 | 12.47 | 13.11 | 12.31 | 13.02 | 202,690 | +0.31(+2.44%) |
Aug 16, 2021 | 13.88 | 13.91 | 12.65 | 12.71 | 218,383 | -1.15(-8.30%) |
Aug 13, 2021 | 14.19 | 14.32 | 13.83 | 13.86 | 286,825 | -0.37(-2.60%) |
Aug 12, 2021 | 13.80 | 14.27 | 13.55 | 14.23 | 211,055 | +0.43(+3.12%) |
Aug 11, 2021 | 13.45 | 13.81 | 13.45 | 13.80 | 303,761 | +0.36(+2.68%) |
Aug 10, 2021 | 13.85 | 13.89 | 13.30 | 13.44 | 387,061 | -0.28(-2.04%) |
Aug 09, 2021 | 14.01 | 14.08 | 13.54 | 13.72 | 543,847 | -0.27(-1.93%) |
Aug 06, 2021 | 14.17 | 14.34 | 13.80 | 13.99 | 288,052 | -0.03(-0.21%) |
Aug 05, 2021 | 13.49 | 14.31 | 13.06 | 14.02 | 687,063 | +0.14(+1.01%) |
Aug 04, 2021 | 15.31 | 15.56 | 13.16 | 13.88 | 1,225,702 | -2.75(-16.54%) |
Aug 03, 2021 | 17.30 | 17.94 | 16.16 | 16.63 | 722,625 | -0.79(-4.54%) |
Aug 02, 2021 | 17.46 | 18.06 | 17.00 | 17.42 | 269,456 | +0.13(+0.75%) |
Jul 30, 2021 | 18.39 | 18.61 | 17.25 | 17.29 | 535,410 | -1.19(-6.44%) |
Jul 29, 2021 | 19.91 | 20.21 | 18.48 | 18.48 | 364,341 | -1.24(-6.29%) |
Jul 28, 2021 | 19.21 | 19.87 | 18.87 | 19.72 | 219,730 | +0.69(+3.63%) |
Jul 27, 2021 | 18.88 | 19.43 | 18.47 | 19.03 | 189,274 | +0.01(+0.05%) |
Jul 26, 2021 | 19.89 | 19.89 | 18.82 | 19.02 | 263,959 | -1.00(-5.00%) |
Jul 23, 2021 | 19.64 | 20.15 | 19.30 | 20.02 | 198,862 | +0.63(+3.25%) |
Jul 22, 2021 | 20.09 | 20.09 | 18.79 | 19.39 | 286,696 | -0.47(-2.37%) |
Jul 21, 2021 | 19.90 | 19.95 | 19.43 | 19.86 | 181,549 | +0.08(+0.40%) |
Jul 20, 2021 | 18.85 | 19.86 | 18.47 | 19.78 | 403,652 | +0.99(+5.27%) |
Jul 19, 2021 | 18.80 | 19.15 | 18.55 | 18.79 | 207,369 | -0.31(-1.62%) |
Jul 16, 2021 | 19.11 | 19.39 | 18.94 | 19.10 | 178,205 | +0.19(+1.00%) |
Jul 15, 2021 | 18.80 | 19.20 | 18.44 | 18.91 | 332,134 | -0.04(-0.21%) |
Jul 14, 2021 | 19.50 | 19.50 | 18.82 | 18.95 | 251,072 | -0.43(-2.22%) |
Jul 13, 2021 | 19.38 | 19.66 | 18.92 | 19.38 | 327,078 | -0.02(-0.10%) |
Jul 12, 2021 | 19.97 | 20.00 | 19.22 | 19.40 | 299,236 | -0.48(-2.41%) |
Jul 09, 2021 | 19.90 | 20.00 | 19.52 | 19.88 | 269,947 | +0.18(+0.91%) |
Jul 08, 2021 | 19.43 | 19.81 | 19.23 | 19.70 | 352,979 | +0.08(+0.41%) |
Jul 07, 2021 | 19.98 | 19.98 | 19.40 | 19.62 | 267,355 | -0.33(-1.65%) |
Jul 06, 2021 | 20.69 | 20.81 | 19.84 | 19.95 | 322,051 | -0.65(-3.16%) |
Jul 02, 2021 | 20.72 | 20.80 | 20.10 | 20.60 | 386,650 | -0.12(-0.58%) |