Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 13.72 | 13.95 | 12.99 | 13.49 | 3,542,776 | -0.65(-4.62%) |
Sep 29, 2021 | 13.58 | 14.25 | 13.42 | 14.14 | 3,632,111 | +0.78(+5.80%) |
Sep 28, 2021 | 13.49 | 13.75 | 13.24 | 13.37 | 4,404,602 | +0.21(+1.58%) |
Sep 27, 2021 | 13.05 | 13.20 | 12.58 | 13.16 | 2,331,780 | +0.04(+0.29%) |
Sep 24, 2021 | 13.24 | 13.33 | 12.83 | 13.12 | 2,171,291 | +0.19(+1.46%) |
Sep 23, 2021 | 12.56 | 12.96 | 12.47 | 12.93 | 3,142,215 | +0.49(+3.95%) |
Sep 22, 2021 | 12.44 | 12.46 | 11.69 | 12.44 | 4,622,722 | -0.09(-0.68%) |
Sep 21, 2021 | 12.20 | 12.61 | 12.01 | 12.53 | 2,650,310 | +0.04(+0.30%) |
Sep 20, 2021 | 12.46 | 12.88 | 12.44 | 12.49 | 3,282,467 | +0.30(+2.48%) |
Sep 17, 2021 | 12.19 | 12.36 | 12.03 | 12.18 | 2,498,312 | +0.26(+2.14%) |
Sep 16, 2021 | 11.74 | 12.30 | 11.74 | 11.93 | 4,477,628 | +0.86(+7.78%) |
Sep 15, 2021 | 11.28 | 11.29 | 10.90 | 11.07 | 1,956,900 | +0.00(+0.00%) |
Sep 14, 2021 | 11.08 | 11.34 | 10.88 | 11.07 | 2,915,686 | -0.12(-1.10%) |
Sep 13, 2021 | 11.91 | 11.95 | 10.94 | 11.19 | 3,847,011 | -0.80(-6.70%) |
Sep 10, 2021 | 11.55 | 12.04 | 11.48 | 12.00 | 3,164,245 | +0.36(+3.09%) |
Sep 09, 2021 | 11.18 | 11.78 | 11.15 | 11.64 | 3,351,732 | +0.27(+2.41%) |
Sep 08, 2021 | 11.24 | 11.62 | 11.20 | 11.36 | 2,624,733 | +0.18(+1.61%) |
Sep 07, 2021 | 10.77 | 11.24 | 10.61 | 11.18 | 3,536,189 | +0.70(+6.68%) |
Sep 03, 2021 | 10.78 | 10.78 | 10.24 | 10.48 | 2,814,603 | -0.65(-5.86%) |
Sep 02, 2021 | 11.07 | 11.28 | 10.93 | 11.13 | 1,671,165 | +0.09(+0.86%) |
Sep 01, 2021 | 10.78 | 11.12 | 10.72 | 11.04 | 2,370,282 | +0.16(+1.48%) |
Aug 31, 2021 | 11.28 | 11.29 | 10.88 | 10.88 | 2,654,565 | -0.38(-3.36%) |
Aug 30, 2021 | 10.92 | 11.36 | 10.84 | 11.26 | 2,401,814 | +0.29(+2.68%) |
Aug 27, 2021 | 12.15 | 12.18 | 10.84 | 10.96 | 3,679,130 | -1.09(-9.03%) |
Aug 26, 2021 | 12.14 | 12.17 | 11.67 | 12.05 | 2,093,801 | +0.16(+1.35%) |
Aug 25, 2021 | 11.74 | 12.08 | 11.69 | 11.89 | 2,445,184 | +0.36(+3.12%) |
Aug 24, 2021 | 11.45 | 11.76 | 11.45 | 11.53 | 2,010,753 | -0.17(-1.46%) |
Aug 23, 2021 | 12.38 | 12.42 | 11.50 | 11.70 | 3,743,352 | -1.42(-10.81%) |
Aug 20, 2021 | 13.16 | 13.24 | 12.81 | 13.12 | 2,611,198 | +0.13(+1.02%) |
Aug 19, 2021 | 12.53 | 13.15 | 12.53 | 12.99 | 3,558,131 | +0.55(+4.41%) |
Aug 18, 2021 | 12.00 | 12.73 | 11.94 | 12.44 | 3,382,723 | +0.42(+3.46%) |
Aug 17, 2021 | 11.71 | 12.22 | 11.50 | 12.02 | 2,339,188 | +0.48(+4.18%) |
Aug 16, 2021 | 11.43 | 11.64 | 11.27 | 11.54 | 1,975,167 | +0.25(+2.18%) |
Aug 13, 2021 | 11.53 | 11.63 | 11.19 | 11.30 | 2,359,817 | -0.54(-4.56%) |
Aug 12, 2021 | 11.59 | 12.06 | 11.56 | 11.83 | 2,850,145 | +0.40(+3.47%) |
Aug 11, 2021 | 11.69 | 11.71 | 11.29 | 11.44 | 4,020,159 | -0.59(-4.88%) |
Aug 10, 2021 | 11.90 | 12.15 | 11.73 | 12.02 | 2,335,447 | +0.20(+1.68%) |
Aug 09, 2021 | 11.35 | 11.86 | 11.25 | 11.83 | 3,536,795 | +0.83(+7.57%) |
Aug 06, 2021 | 11.07 | 11.31 | 10.87 | 10.99 | 3,222,705 | +0.52(+4.97%) |
Aug 05, 2021 | 10.17 | 10.54 | 10.09 | 10.47 | 1,932,369 | +0.27(+2.69%) |
Aug 04, 2021 | 9.716 | 10.23 | 9.460 | 10.20 | 2,550,379 | +0.26(+2.57%) |
Aug 03, 2021 | 10.09 | 10.22 | 9.943 | 9.943 | 1,480,919 | -0.19(-1.87%) |
Aug 02, 2021 | 9.990 | 10.16 | 9.947 | 10.13 | 1,181,985 | +0.14(+1.42%) |
Jul 30, 2021 | 10.09 | 10.24 | 9.791 | 9.990 | 2,269,727 | +0.07(+0.67%) |
Jul 29, 2021 | 10.01 | 10.08 | 9.678 | 9.924 | 3,010,186 | -0.52(-4.98%) |
Jul 28, 2021 | 11.03 | 11.04 | 10.41 | 10.44 | 2,382,803 | -0.44(-4.00%) |
Jul 27, 2021 | 10.82 | 11.18 | 10.77 | 10.88 | 2,388,371 | +0.16(+1.50%) |
Jul 26, 2021 | 11.13 | 11.18 | 10.60 | 10.72 | 1,905,332 | -0.37(-3.33%) |
Jul 23, 2021 | 10.92 | 11.21 | 10.86 | 11.09 | 1,709,851 | +0.21(+1.91%) |
Jul 22, 2021 | 10.70 | 11.13 | 10.67 | 10.88 | 1,956,529 | +0.22(+2.04%) |
Jul 21, 2021 | 11.37 | 11.40 | 10.58 | 10.66 | 2,764,425 | -0.53(-4.73%) |
Jul 20, 2021 | 11.05 | 11.37 | 10.85 | 11.19 | 2,595,184 | -0.06(-0.50%) |
Jul 19, 2021 | 10.91 | 11.40 | 10.76 | 11.25 | 3,774,860 | +0.71(+6.73%) |
Jul 16, 2021 | 9.886 | 10.59 | 9.873 | 10.54 | 2,859,499 | +0.77(+7.84%) |
Jul 15, 2021 | 9.753 | 9.914 | 9.668 | 9.772 | 1,758,527 | +0.02(+0.19%) |
Jul 14, 2021 | 9.659 | 9.957 | 9.569 | 9.753 | 2,268,982 | -0.38(-3.73%) |
Jul 13, 2021 | 10.28 | 10.31 | 9.678 | 10.13 | 2,527,233 | -0.11(-1.11%) |
Jul 12, 2021 | 9.980 | 10.33 | 9.801 | 10.25 | 2,461,625 | +0.42(+4.24%) |
Jul 09, 2021 | 10.22 | 10.24 | 9.763 | 9.829 | 2,184,213 | -0.48(-4.68%) |
Jul 08, 2021 | 9.791 | 10.45 | 9.725 | 10.31 | 3,763,019 | +0.56(+5.72%) |
Jul 07, 2021 | 9.555 | 9.933 | 9.545 | 9.753 | 2,259,442 | +0.04(+0.39%) |
Jul 06, 2021 | 9.252 | 9.867 | 9.186 | 9.716 | 2,628,560 | +0.18(+1.88%) |
Jul 02, 2021 | 9.583 | 9.857 | 9.445 | 9.536 | 2,086,754 | -0.32(-3.26%) |