Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 12.44 | 12.50 | 11.97 | 12.05 | 390,463 | -0.39(-3.14%) |
Sep 29, 2021 | 12.67 | 13.14 | 12.39 | 12.44 | 562,287 | -0.18(-1.43%) |
Sep 28, 2021 | 12.38 | 13.07 | 12.21 | 12.62 | 542,881 | +0.28(+2.27%) |
Sep 27, 2021 | 11.71 | 12.47 | 11.47 | 12.34 | 695,940 | +0.76(+6.56%) |
Sep 24, 2021 | 12.03 | 12.27 | 11.56 | 11.58 | 544,468 | -0.52(-4.30%) |
Sep 23, 2021 | 11.82 | 12.15 | 11.52 | 12.10 | 471,212 | +0.22(+1.85%) |
Sep 22, 2021 | 12.50 | 13.02 | 11.76 | 11.88 | 1,211,584 | -1.04(-8.05%) |
Sep 21, 2021 | 12.47 | 12.93 | 12.35 | 12.92 | 712,206 | +0.46(+3.69%) |
Sep 20, 2021 | 12.10 | 12.59 | 11.81 | 12.46 | 859,824 | -0.03(-0.24%) |
Sep 17, 2021 | 12.15 | 12.78 | 12.10 | 12.49 | 3,522,075 | +0.40(+3.31%) |
Sep 16, 2021 | 11.39 | 12.10 | 11.09 | 12.09 | 945,921 | +0.75(+6.61%) |
Sep 15, 2021 | 11.54 | 11.56 | 11.14 | 11.34 | 1,130,535 | -0.25(-2.16%) |
Sep 14, 2021 | 11.35 | 12.14 | 10.98 | 11.59 | 1,378,187 | +0.21(+1.85%) |
Sep 13, 2021 | 11.82 | 11.85 | 11.12 | 11.38 | 1,336,991 | -0.43(-3.64%) |
Sep 10, 2021 | 12.19 | 12.19 | 11.54 | 11.81 | 1,350,771 | -0.19(-1.58%) |
Sep 09, 2021 | 11.60 | 12.24 | 11.48 | 12.00 | 830,919 | +0.39(+3.36%) |
Sep 08, 2021 | 12.00 | 12.14 | 11.57 | 11.61 | 748,386 | -0.37(-3.09%) |
Sep 07, 2021 | 12.77 | 12.77 | 11.86 | 11.98 | 1,014,996 | -0.57(-4.54%) |
Sep 03, 2021 | 12.98 | 13.10 | 12.52 | 12.55 | 681,326 | -0.54(-4.13%) |
Sep 02, 2021 | 13.19 | 13.34 | 12.84 | 13.09 | 528,412 | -0.08(-0.61%) |
Sep 01, 2021 | 13.16 | 13.33 | 12.88 | 13.17 | 446,051 | +0.15(+1.15%) |
Aug 31, 2021 | 12.80 | 13.32 | 12.64 | 13.02 | 475,620 | +0.15(+1.17%) |
Aug 30, 2021 | 13.70 | 13.99 | 12.84 | 12.87 | 1,127,786 | -0.77(-5.65%) |
Aug 27, 2021 | 13.11 | 13.80 | 13.06 | 13.64 | 634,778 | +0.43(+3.26%) |
Aug 26, 2021 | 13.62 | 14.06 | 13.12 | 13.21 | 415,775 | -0.44(-3.22%) |
Aug 25, 2021 | 13.61 | 13.84 | 13.28 | 13.65 | 283,537 | +0.05(+0.37%) |
Aug 24, 2021 | 13.82 | 14.00 | 13.41 | 13.60 | 267,740 | -0.21(-1.52%) |
Aug 23, 2021 | 13.42 | 14.28 | 13.30 | 13.81 | 512,210 | +0.64(+4.86%) |
Aug 20, 2021 | 13.29 | 13.58 | 12.90 | 13.17 | 468,683 | +0.03(+0.23%) |
Aug 19, 2021 | 13.50 | 13.98 | 13.01 | 13.14 | 623,991 | -0.44(-3.24%) |
Aug 18, 2021 | 14.27 | 14.42 | 13.55 | 13.58 | 426,085 | -0.68(-4.77%) |
Aug 17, 2021 | 13.84 | 14.40 | 13.60 | 14.26 | 414,973 | +0.39(+2.81%) |
Aug 16, 2021 | 13.89 | 14.35 | 13.82 | 13.87 | 463,646 | -0.04(-0.29%) |
Aug 13, 2021 | 14.37 | 14.78 | 13.84 | 13.91 | 533,412 | -0.61(-4.20%) |
Aug 12, 2021 | 14.08 | 14.56 | 13.81 | 14.52 | 566,350 | +0.44(+3.12%) |
Aug 11, 2021 | 14.08 | 14.70 | 14.00 | 14.08 | 438,407 | +0.05(+0.36%) |
Aug 10, 2021 | 14.15 | 14.15 | 13.69 | 14.03 | 500,911 | +0.00(+0.00%) |
Aug 09, 2021 | 14.24 | 14.68 | 13.92 | 14.03 | 488,162 | -0.18(-1.27%) |
Aug 06, 2021 | 15.00 | 15.05 | 13.63 | 14.21 | 856,017 | -0.77(-5.14%) |
Aug 05, 2021 | 14.07 | 15.04 | 13.70 | 14.98 | 670,327 | +0.98(+7.00%) |
Aug 04, 2021 | 14.10 | 15.09 | 13.88 | 14.00 | 734,083 | -0.27(-1.89%) |
Aug 03, 2021 | 15.68 | 15.83 | 13.74 | 14.27 | 1,422,564 | -0.72(-4.80%) |
Aug 02, 2021 | 15.41 | 15.61 | 14.76 | 14.99 | 1,043,019 | -0.40(-2.60%) |
Jul 30, 2021 | 15.22 | 15.50 | 14.95 | 15.39 | 871,280 | +0.20(+1.32%) |
Jul 29, 2021 | 15.63 | 15.99 | 15.15 | 15.19 | 606,202 | -0.39(-2.50%) |
Jul 28, 2021 | 15.14 | 15.99 | 15.14 | 15.58 | 605,239 | +0.39(+2.57%) |
Jul 27, 2021 | 15.36 | 15.55 | 14.78 | 15.19 | 1,016,139 | -0.22(-1.43%) |
Jul 26, 2021 | 15.59 | 15.98 | 15.17 | 15.41 | 541,703 | -0.19(-1.22%) |
Jul 23, 2021 | 16.89 | 17.00 | 15.55 | 15.60 | 836,528 | -1.19(-7.09%) |
Jul 22, 2021 | 17.71 | 17.77 | 16.77 | 16.79 | 858,980 | -1.01(-5.67%) |
Jul 21, 2021 | 17.82 | 18.17 | 17.59 | 17.80 | 309,406 | -0.14(-0.78%) |
Jul 20, 2021 | 17.21 | 18.22 | 17.15 | 17.94 | 675,110 | +0.76(+4.42%) |
Jul 19, 2021 | 17.03 | 17.56 | 16.79 | 17.18 | 405,777 | -0.27(-1.55%) |
Jul 16, 2021 | 18.06 | 18.39 | 17.36 | 17.45 | 342,156 | -0.23(-1.30%) |
Jul 15, 2021 | 17.76 | 18.41 | 17.37 | 17.68 | 804,535 | -0.18(-1.01%) |
Jul 14, 2021 | 18.26 | 18.32 | 17.65 | 17.86 | 817,574 | -0.46(-2.51%) |
Jul 13, 2021 | 18.80 | 18.89 | 18.25 | 18.32 | 1,123,189 | -0.47(-2.50%) |
Jul 12, 2021 | 19.26 | 19.37 | 18.72 | 18.79 | 537,366 | -0.48(-2.49%) |
Jul 09, 2021 | 19.27 | 19.46 | 18.57 | 19.27 | 673,624 | +0.23(+1.21%) |
Jul 08, 2021 | 19.02 | 19.59 | 18.77 | 19.04 | 467,472 | -0.21(-1.09%) |
Jul 07, 2021 | 19.74 | 19.79 | 19.00 | 19.25 | 524,244 | -0.61(-3.07%) |
Jul 06, 2021 | 20.40 | 20.75 | 19.70 | 19.86 | 616,568 | -0.63(-3.07%) |
Jul 02, 2021 | 21.55 | 21.55 | 20.47 | 20.49 | 287,414 | -0.88(-4.12%) |