Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 11.38 | 11.42 | 11.02 | 11.10 | 214,932 | -0.28(-2.46%) |
Sep 29, 2021 | 11.39 | 11.43 | 11.39 | 11.38 | 143,700 | -0.01(-0.09%) |
Sep 28, 2021 | 11.49 | 11.54 | 11.23 | 11.39 | 183,427 | -0.12(-1.04%) |
Sep 27, 2021 | 11.33 | 11.70 | 11.31 | 11.51 | 307,104 | +0.19(+1.68%) |
Sep 24, 2021 | 11.33 | 11.48 | 11.20 | 11.32 | 84,150 | -0.04(-0.35%) |
Sep 23, 2021 | 11.11 | 11.50 | 10.98 | 11.36 | 432,696 | +0.26(+2.34%) |
Sep 22, 2021 | 11.14 | 11.53 | 11.03 | 11.10 | 95,330 | +0.04(+0.36%) |
Sep 21, 2021 | 11.04 | 11.19 | 10.89 | 11.06 | 382,767 | +0.04(+0.36%) |
Sep 20, 2021 | 10.83 | 11.08 | 10.81 | 11.02 | 214,603 | -0.02(-0.18%) |
Sep 17, 2021 | 11.11 | 11.21 | 10.96 | 11.04 | 610,131 | -0.04(-0.36%) |
Sep 16, 2021 | 11.10 | 11.23 | 10.98 | 11.08 | 163,131 | +0.05(+0.45%) |
Sep 15, 2021 | 10.99 | 11.19 | 10.83 | 11.03 | 283,727 | +0.09(+0.82%) |
Sep 14, 2021 | 11.55 | 11.55 | 10.84 | 10.94 | 294,314 | -0.53(-4.62%) |
Sep 13, 2021 | 11.52 | 11.52 | 11.38 | 11.47 | 102,191 | +0.01(+0.09%) |
Sep 10, 2021 | 11.62 | 11.62 | 11.45 | 11.46 | 148,498 | -0.14(-1.21%) |
Sep 09, 2021 | 11.63 | 11.70 | 11.55 | 11.60 | 122,303 | -0.11(-0.94%) |
Sep 08, 2021 | 11.61 | 11.76 | 11.57 | 11.71 | 152,133 | +0.10(+0.86%) |
Sep 07, 2021 | 11.80 | 11.86 | 11.52 | 11.61 | 160,780 | -0.24(-2.03%) |
Sep 03, 2021 | 11.96 | 11.96 | 11.68 | 11.85 | 171,333 | -0.10(-0.84%) |
Sep 02, 2021 | 12.01 | 12.01 | 11.78 | 11.95 | 100,166 | +0.02(+0.17%) |
Sep 01, 2021 | 12.14 | 12.23 | 11.85 | 11.93 | 185,727 | -0.14(-1.16%) |
Aug 31, 2021 | 12.17 | 12.33 | 12.04 | 12.07 | 121,771 | -0.13(-1.07%) |
Aug 30, 2021 | 11.96 | 12.22 | 11.91 | 12.20 | 156,274 | +0.36(+3.04%) |
Aug 27, 2021 | 11.62 | 12.03 | 11.62 | 11.84 | 225,270 | +0.25(+2.16%) |
Aug 26, 2021 | 11.88 | 11.96 | 11.56 | 11.59 | 177,427 | -0.31(-2.61%) |
Aug 25, 2021 | 11.97 | 12.12 | 11.55 | 11.90 | 131,079 | -0.08(-0.67%) |
Aug 24, 2021 | 12.03 | 12.28 | 11.94 | 11.98 | 149,326 | -0.07(-0.58%) |
Aug 23, 2021 | 11.64 | 12.05 | 11.64 | 12.05 | 109,160 | +0.46(+3.97%) |
Aug 20, 2021 | 11.26 | 11.64 | 11.22 | 11.59 | 229,921 | +0.26(+2.29%) |
Aug 19, 2021 | 11.36 | 11.48 | 11.18 | 11.33 | 191,787 | -0.16(-1.39%) |
Aug 18, 2021 | 11.42 | 11.81 | 11.41 | 11.49 | 190,316 | +0.06(+0.52%) |
Aug 17, 2021 | 11.25 | 11.44 | 11.24 | 11.43 | 237,950 | +0.06(+0.53%) |
Aug 16, 2021 | 11.38 | 11.52 | 11.35 | 11.37 | 243,630 | -0.12(-1.04%) |
Aug 13, 2021 | 11.69 | 11.73 | 11.46 | 11.49 | 304,391 | -0.26(-2.21%) |
Aug 12, 2021 | 12.16 | 12.29 | 11.71 | 11.75 | 180,108 | -0.52(-4.24%) |
Aug 11, 2021 | 12.01 | 12.45 | 12.01 | 12.27 | 346,162 | +0.17(+1.40%) |
Aug 10, 2021 | 12.46 | 12.46 | 11.68 | 12.10 | 371,943 | +0.12(+1.00%) |
Aug 09, 2021 | 11.50 | 12.03 | 11.50 | 11.98 | 244,300 | +0.42(+3.63%) |
Aug 06, 2021 | 11.72 | 11.76 | 11.37 | 11.56 | 1,986,339 | +0.06(+0.52%) |
Aug 05, 2021 | 11.60 | 12.02 | 11.49 | 11.50 | 577,887 | -0.12(-1.03%) |
Aug 04, 2021 | 12.03 | 12.12 | 11.18 | 11.62 | 894,380 | -1.25(-9.71%) |
Aug 03, 2021 | 13.13 | 13.13 | 12.82 | 12.87 | 189,672 | -0.19(-1.45%) |
Aug 02, 2021 | 13.16 | 13.22 | 13.00 | 13.06 | 152,910 | -0.10(-0.76%) |
Jul 30, 2021 | 13.26 | 13.33 | 13.00 | 13.16 | 96,908 | -0.08(-0.60%) |
Jul 29, 2021 | 13.30 | 13.45 | 13.05 | 13.24 | 112,638 | -0.03(-0.23%) |
Jul 28, 2021 | 13.16 | 13.37 | 13.01 | 13.27 | 122,405 | +0.20(+1.53%) |
Jul 27, 2021 | 13.08 | 13.09 | 12.82 | 13.07 | 192,054 | -0.07(-0.53%) |
Jul 26, 2021 | 13.13 | 13.30 | 12.98 | 13.14 | 116,204 | +0.07(+0.54%) |
Jul 23, 2021 | 13.21 | 13.21 | 12.91 | 13.07 | 104,544 | -0.07(-0.53%) |
Jul 22, 2021 | 13.34 | 13.42 | 13.08 | 13.14 | 139,522 | -0.18(-1.35%) |
Jul 21, 2021 | 13.15 | 13.41 | 13.00 | 13.32 | 124,470 | +0.20(+1.52%) |
Jul 20, 2021 | 12.70 | 13.37 | 12.56 | 13.12 | 383,585 | +0.43(+3.39%) |
Jul 19, 2021 | 12.59 | 12.93 | 12.52 | 12.69 | 179,827 | -0.10(-0.78%) |
Jul 16, 2021 | 12.85 | 12.92 | 12.75 | 12.79 | 172,832 | +0.04(+0.31%) |
Jul 15, 2021 | 12.95 | 13.00 | 12.67 | 12.75 | 194,827 | -0.25(-1.92%) |
Jul 14, 2021 | 13.11 | 13.12 | 12.86 | 13.00 | 295,201 | -0.07(-0.54%) |
Jul 13, 2021 | 13.33 | 13.38 | 13.03 | 13.07 | 146,064 | -0.35(-2.61%) |
Jul 12, 2021 | 13.34 | 13.67 | 13.26 | 13.42 | 172,548 | +0.10(+0.75%) |
Jul 09, 2021 | 13.17 | 13.37 | 13.04 | 13.32 | 392,908 | +0.27(+2.07%) |
Jul 08, 2021 | 13.09 | 13.19 | 12.99 | 13.05 | 578,270 | -0.27(-2.03%) |
Jul 07, 2021 | 13.81 | 13.84 | 13.27 | 13.32 | 359,639 | -0.46(-3.34%) |
Jul 06, 2021 | 13.80 | 13.84 | 13.62 | 13.78 | 188,899 | -0.04(-0.29%) |
Jul 02, 2021 | 14.23 | 14.29 | 13.82 | 13.82 | 160,419 | -0.35(-2.47%) |