Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 11.00 | 11.33 | 10.89 | 11.06 | 4,073,573 | +0.24(+2.24%) |
Sep 29, 2021 | 10.82 | 10.88 | 10.67 | 10.82 | 4,253,459 | -0.12(-1.07%) |
Sep 28, 2021 | 11.13 | 11.15 | 10.77 | 10.94 | 6,902,303 | -0.48(-4.24%) |
Sep 27, 2021 | 11.35 | 11.58 | 11.23 | 11.42 | 5,686,079 | -0.65(-5.35%) |
Sep 24, 2021 | 12.10 | 12.24 | 12.00 | 12.07 | 1,907,699 | -0.17(-1.39%) |
Sep 23, 2021 | 12.11 | 12.32 | 12.06 | 12.24 | 3,114,857 | +0.08(+0.66%) |
Sep 22, 2021 | 12.08 | 12.45 | 12.07 | 12.16 | 4,902,205 | +0.25(+2.11%) |
Sep 21, 2021 | 11.81 | 11.95 | 11.58 | 11.91 | 3,443,676 | +0.35(+3.03%) |
Sep 20, 2021 | 11.41 | 11.71 | 11.38 | 11.56 | 3,662,763 | -0.30(-2.57%) |
Sep 17, 2021 | 11.77 | 11.87 | 11.45 | 11.86 | 5,423,686 | +0.15(+1.30%) |
Sep 16, 2021 | 11.88 | 11.89 | 11.46 | 11.71 | 5,728,297 | -0.36(-2.99%) |
Sep 15, 2021 | 12.08 | 12.25 | 11.98 | 12.07 | 4,913,844 | +0.22(+1.86%) |
Sep 14, 2021 | 12.28 | 12.28 | 11.66 | 11.85 | 6,888,258 | -0.37(-3.05%) |
Sep 13, 2021 | 12.22 | 12.47 | 12.19 | 12.22 | 7,119,168 | +0.32(+2.71%) |
Sep 10, 2021 | 12.17 | 12.28 | 11.89 | 11.90 | 4,396,639 | -0.20(-1.68%) |
Sep 09, 2021 | 12.44 | 12.48 | 12.01 | 12.10 | 8,185,800 | -0.54(-4.29%) |
Sep 08, 2021 | 12.80 | 12.81 | 12.40 | 12.64 | 4,315,370 | -0.19(-1.45%) |
Sep 07, 2021 | 13.10 | 13.15 | 12.67 | 12.83 | 3,976,356 | -0.52(-3.87%) |
Sep 03, 2021 | 13.30 | 13.59 | 13.28 | 13.35 | 2,256,661 | +0.25(+1.87%) |
Sep 02, 2021 | 13.21 | 13.33 | 13.06 | 13.10 | 2,809,688 | -0.63(-4.56%) |
Sep 01, 2021 | 13.92 | 13.96 | 13.67 | 13.73 | 1,227,862 | -0.17(-1.22%) |
Aug 31, 2021 | 13.65 | 13.94 | 13.59 | 13.90 | 2,199,417 | +0.43(+3.21%) |
Aug 30, 2021 | 13.70 | 13.74 | 13.45 | 13.47 | 1,804,157 | -0.42(-3.05%) |
Aug 27, 2021 | 13.31 | 14.02 | 13.28 | 13.89 | 2,579,336 | +0.84(+6.42%) |
Aug 26, 2021 | 13.34 | 13.35 | 12.96 | 13.05 | 3,308,919 | -0.34(-2.53%) |
Aug 25, 2021 | 13.38 | 13.43 | 13.20 | 13.39 | 1,821,192 | -0.07(-0.50%) |
Aug 24, 2021 | 13.52 | 13.61 | 13.39 | 13.46 | 1,492,859 | +0.04(+0.32%) |
Aug 23, 2021 | 13.00 | 13.46 | 12.88 | 13.42 | 3,897,610 | +0.97(+7.75%) |
Aug 20, 2021 | 12.31 | 12.62 | 12.31 | 12.45 | 4,266,495 | -0.14(-1.08%) |
Aug 19, 2021 | 13.15 | 13.24 | 12.45 | 12.59 | 6,689,734 | -1.34(-9.61%) |
Aug 18, 2021 | 14.24 | 14.30 | 13.87 | 13.92 | 3,037,196 | -0.25(-1.73%) |
Aug 17, 2021 | 14.15 | 14.46 | 13.98 | 14.17 | 3,571,522 | -0.03(-0.18%) |
Aug 16, 2021 | 14.13 | 14.29 | 14.04 | 14.19 | 1,933,704 | +0.14(+1.02%) |
Aug 13, 2021 | 14.08 | 14.22 | 13.99 | 14.05 | 1,603,560 | -0.01(-0.06%) |
Aug 12, 2021 | 14.18 | 14.19 | 13.84 | 14.06 | 1,365,848 | -0.16(-1.13%) |
Aug 11, 2021 | 14.08 | 14.28 | 14.06 | 14.22 | 2,237,955 | +0.59(+4.35%) |
Aug 10, 2021 | 13.61 | 13.70 | 13.42 | 13.63 | 2,202,734 | -0.03(-0.25%) |
Aug 09, 2021 | 13.79 | 13.93 | 13.60 | 13.66 | 1,615,331 | -0.34(-2.42%) |
Aug 06, 2021 | 14.18 | 14.21 | 13.81 | 14.00 | 2,943,186 | -0.39(-2.71%) |
Aug 05, 2021 | 14.64 | 14.78 | 14.25 | 14.39 | 2,115,115 | -0.44(-2.97%) |
Aug 04, 2021 | 15.12 | 15.22 | 14.80 | 14.83 | 1,692,798 | -0.07(-0.45%) |
Aug 03, 2021 | 14.75 | 14.99 | 14.71 | 14.90 | 4,298,927 | +0.31(+2.15%) |
Aug 02, 2021 | 14.82 | 14.93 | 14.55 | 14.58 | 2,335,339 | -0.12(-0.81%) |
Jul 30, 2021 | 14.66 | 14.86 | 14.64 | 14.70 | 1,510,771 | -0.04(-0.29%) |
Jul 29, 2021 | 14.82 | 14.99 | 14.69 | 14.75 | 2,066,871 | +0.28(+1.93%) |
Jul 28, 2021 | 14.13 | 14.49 | 14.07 | 14.47 | 2,385,234 | +0.36(+2.58%) |
Jul 27, 2021 | 14.17 | 14.20 | 13.88 | 14.10 | 1,696,669 | -0.08(-0.60%) |
Jul 26, 2021 | 14.05 | 14.31 | 14.00 | 14.19 | 1,673,390 | +0.54(+3.97%) |
Jul 23, 2021 | 13.90 | 13.97 | 13.55 | 13.64 | 2,019,334 | -0.18(-1.29%) |
Jul 22, 2021 | 13.85 | 13.90 | 13.68 | 13.82 | 1,409,191 | +0.06(+0.43%) |
Jul 21, 2021 | 13.37 | 13.88 | 13.35 | 13.76 | 1,763,656 | +0.44(+3.31%) |
Jul 20, 2021 | 13.01 | 13.34 | 12.97 | 13.32 | 2,568,891 | +0.47(+3.62%) |
Jul 19, 2021 | 13.04 | 13.24 | 12.71 | 12.86 | 4,906,476 | -0.80(-5.83%) |
Jul 16, 2021 | 14.36 | 14.38 | 13.63 | 13.65 | 3,616,693 | -0.73(-5.06%) |
Jul 15, 2021 | 14.30 | 14.52 | 14.22 | 14.38 | 1,746,151 | -0.13(-0.88%) |
Jul 14, 2021 | 14.91 | 14.98 | 14.30 | 14.51 | 4,188,064 | +0.34(+2.39%) |
Jul 13, 2021 | 14.24 | 14.38 | 14.03 | 14.17 | 2,734,953 | -0.12(-0.83%) |
Jul 12, 2021 | 14.09 | 14.49 | 14.03 | 14.29 | 2,052,369 | +0.05(+0.36%) |
Jul 09, 2021 | 13.83 | 14.32 | 13.83 | 14.24 | 2,629,193 | +0.55(+4.02%) |
Jul 08, 2021 | 14.13 | 14.18 | 13.64 | 13.69 | 3,961,159 | -0.97(-6.64%) |
Jul 07, 2021 | 14.61 | 14.76 | 14.33 | 14.66 | 3,864,039 | +0.56(+3.96%) |
Jul 06, 2021 | 14.48 | 14.53 | 13.87 | 14.10 | 3,315,716 | -0.15(-1.07%) |
Jul 02, 2021 | 14.40 | 14.41 | 14.06 | 14.25 | 1,552,079 | -0.05(-0.36%) |