Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 12.80 | 13.47 | 12.57 | 13.43 | 499,183 | +0.63(+4.91%) |
Sep 29, 2021 | 12.96 | 13.00 | 12.44 | 12.80 | 234,113 | -0.11(-0.86%) |
Sep 28, 2021 | 13.05 | 13.26 | 12.62 | 12.92 | 453,893 | +0.09(+0.72%) |
Sep 27, 2021 | 12.17 | 13.06 | 12.17 | 12.82 | 699,297 | +1.00(+8.44%) |
Sep 24, 2021 | 11.20 | 12.14 | 11.20 | 11.82 | 583,025 | +0.58(+5.18%) |
Sep 23, 2021 | 11.29 | 11.34 | 11.05 | 11.24 | 172,348 | -0.02(-0.16%) |
Sep 22, 2021 | 11.01 | 11.46 | 11.01 | 11.26 | 322,231 | +0.48(+4.46%) |
Sep 21, 2021 | 10.63 | 10.89 | 10.63 | 10.78 | 249,841 | +0.25(+2.37%) |
Sep 20, 2021 | 10.80 | 10.80 | 10.45 | 10.53 | 484,463 | -0.59(-5.32%) |
Sep 17, 2021 | 11.13 | 11.27 | 10.85 | 11.12 | 494,995 | -0.03(-0.25%) |
Sep 16, 2021 | 11.59 | 11.64 | 11.15 | 11.15 | 323,673 | -0.35(-3.05%) |
Sep 15, 2021 | 11.48 | 11.58 | 11.29 | 11.50 | 238,592 | +0.18(+1.55%) |
Sep 14, 2021 | 11.62 | 11.62 | 11.12 | 11.33 | 209,856 | -0.09(-0.81%) |
Sep 13, 2021 | 11.28 | 11.72 | 11.28 | 11.42 | 322,267 | +0.18(+1.56%) |
Sep 10, 2021 | 11.59 | 11.59 | 11.23 | 11.24 | 242,191 | -0.17(-1.46%) |
Sep 09, 2021 | 11.34 | 11.55 | 11.21 | 11.41 | 366,665 | +0.06(+0.57%) |
Sep 08, 2021 | 11.63 | 11.82 | 11.28 | 11.34 | 236,001 | -0.42(-3.54%) |
Sep 07, 2021 | 11.64 | 12.14 | 11.60 | 11.76 | 420,121 | +0.19(+1.68%) |
Sep 03, 2021 | 11.37 | 11.58 | 11.21 | 11.57 | 276,038 | +0.17(+1.46%) |
Sep 02, 2021 | 11.23 | 11.58 | 11.16 | 11.40 | 371,910 | +0.31(+2.75%) |
Sep 01, 2021 | 10.69 | 11.19 | 10.69 | 11.09 | 505,411 | +0.51(+4.80%) |
Aug 31, 2021 | 10.39 | 10.64 | 10.34 | 10.59 | 265,243 | +0.20(+1.96%) |
Aug 30, 2021 | 10.61 | 10.72 | 10.31 | 10.38 | 306,789 | -0.12(-1.14%) |
Aug 27, 2021 | 10.43 | 10.62 | 10.41 | 10.50 | 431,784 | +0.14(+1.34%) |
Aug 26, 2021 | 10.39 | 10.53 | 10.26 | 10.36 | 304,382 | +0.00(+0.00%) |
Aug 25, 2021 | 10.41 | 10.44 | 10.15 | 10.36 | 276,604 | +0.06(+0.54%) |
Aug 24, 2021 | 10.36 | 10.50 | 10.21 | 10.31 | 287,515 | +0.01(+0.09%) |
Aug 23, 2021 | 9.985 | 10.34 | 9.948 | 10.30 | 480,715 | +0.45(+4.60%) |
Aug 20, 2021 | 9.939 | 10.05 | 9.736 | 9.846 | 483,613 | -0.18(-1.84%) |
Aug 19, 2021 | 10.20 | 10.30 | 9.967 | 10.03 | 391,265 | -0.28(-2.69%) |
Aug 18, 2021 | 10.45 | 10.56 | 10.30 | 10.31 | 302,933 | -0.09(-0.89%) |
Aug 17, 2021 | 10.23 | 10.62 | 10.23 | 10.40 | 240,434 | +0.16(+1.53%) |
Aug 16, 2021 | 10.27 | 10.35 | 10.11 | 10.24 | 254,586 | -0.10(-0.98%) |
Aug 13, 2021 | 10.49 | 10.51 | 10.21 | 10.35 | 244,722 | -0.18(-1.67%) |
Aug 12, 2021 | 10.87 | 10.88 | 10.44 | 10.52 | 211,216 | -0.39(-3.56%) |
Aug 11, 2021 | 10.65 | 10.92 | 10.57 | 10.91 | 228,012 | +0.31(+2.88%) |
Aug 10, 2021 | 10.20 | 10.68 | 10.16 | 10.60 | 333,485 | +0.36(+3.52%) |
Aug 09, 2021 | 10.48 | 10.60 | 10.17 | 10.24 | 441,303 | -0.33(-3.15%) |
Aug 06, 2021 | 10.21 | 10.67 | 10.11 | 10.58 | 439,993 | +0.28(+2.69%) |
Aug 05, 2021 | 11.19 | 11.19 | 10.21 | 10.30 | 896,990 | -0.56(-5.19%) |
Aug 04, 2021 | 11.30 | 11.42 | 10.85 | 10.86 | 389,709 | -0.60(-5.24%) |
Aug 03, 2021 | 11.37 | 11.54 | 11.10 | 11.46 | 181,692 | +0.03(+0.24%) |
Aug 02, 2021 | 11.67 | 11.95 | 11.34 | 11.44 | 243,197 | -0.26(-2.21%) |
Jul 30, 2021 | 11.72 | 11.90 | 11.55 | 11.70 | 238,350 | -0.06(-0.47%) |
Jul 29, 2021 | 11.52 | 12.03 | 11.44 | 11.75 | 424,322 | +0.46(+4.10%) |
Jul 28, 2021 | 11.36 | 11.46 | 11.21 | 11.29 | 190,205 | +0.05(+0.41%) |
Jul 27, 2021 | 11.43 | 11.43 | 10.89 | 11.24 | 279,001 | -0.29(-2.49%) |
Jul 26, 2021 | 11.46 | 11.91 | 11.46 | 11.53 | 293,614 | +0.07(+0.65%) |
Jul 23, 2021 | 11.35 | 11.57 | 11.17 | 11.46 | 316,795 | +0.10(+0.90%) |
Jul 22, 2021 | 11.64 | 11.70 | 11.07 | 11.35 | 594,182 | -0.36(-3.08%) |
Jul 21, 2021 | 11.30 | 11.81 | 11.26 | 11.71 | 292,095 | +0.67(+6.11%) |
Jul 20, 2021 | 11.10 | 11.15 | 10.82 | 11.04 | 518,086 | -0.01(-0.08%) |
Jul 19, 2021 | 11.12 | 11.23 | 10.86 | 11.05 | 549,466 | -0.25(-2.21%) |
Jul 16, 2021 | 11.82 | 11.88 | 11.22 | 11.30 | 506,497 | -0.38(-3.25%) |
Jul 15, 2021 | 11.75 | 11.97 | 11.50 | 11.68 | 400,763 | -0.21(-1.79%) |
Jul 14, 2021 | 12.08 | 12.35 | 11.76 | 11.89 | 418,218 | -0.08(-0.69%) |
Jul 13, 2021 | 12.44 | 12.44 | 11.94 | 11.97 | 450,056 | -0.55(-4.43%) |
Jul 12, 2021 | 12.56 | 12.71 | 12.36 | 12.53 | 206,813 | -0.22(-1.74%) |
Jul 09, 2021 | 12.66 | 12.91 | 12.51 | 12.75 | 264,890 | +0.23(+1.85%) |
Jul 08, 2021 | 12.57 | 12.68 | 12.27 | 12.52 | 346,342 | -0.24(-1.88%) |
Jul 07, 2021 | 13.07 | 13.14 | 12.60 | 12.76 | 582,991 | -0.38(-2.89%) |
Jul 06, 2021 | 13.16 | 13.41 | 12.99 | 13.14 | 535,849 | +0.26(+2.01%) |
Jul 02, 2021 | 12.56 | 13.08 | 12.56 | 12.88 | 644,567 | +0.41(+3.26%) |