Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 10.82 | 12.48 | 10.47 | 11.97 | 215,168 | +1.06(+9.72%) |
Sep 29, 2021 | 10.88 | 11.27 | 10.24 | 10.91 | 55,117 | +0.01(+0.09%) |
Sep 28, 2021 | 10.81 | 11.21 | 10.65 | 10.90 | 96,929 | +0.17(+1.58%) |
Sep 27, 2021 | 10.40 | 10.89 | 10.18 | 10.73 | 136,713 | +0.23(+2.19%) |
Sep 24, 2021 | 10.37 | 10.73 | 10.21 | 10.50 | 44,397 | +0.17(+1.65%) |
Sep 23, 2021 | 10.37 | 10.45 | 10.09 | 10.33 | 47,129 | -0.01(-0.10%) |
Sep 22, 2021 | 10.55 | 10.55 | 9.890 | 10.34 | 57,304 | +0.34(+3.40%) |
Sep 21, 2021 | 10.30 | 10.72 | 9.720 | 10.00 | 224,618 | -0.35(-3.38%) |
Sep 20, 2021 | 10.61 | 10.61 | 10.34 | 10.35 | 74,918 | -0.63(-5.74%) |
Sep 17, 2021 | 11.77 | 11.99 | 10.80 | 10.98 | 153,435 | -1.49(-11.95%) |
Sep 16, 2021 | 10.64 | 14.65 | 10.45 | 12.47 | 337,329 | +1.84(+17.31%) |
Sep 15, 2021 | 11.99 | 11.99 | 10.56 | 10.63 | 29,156 | -1.16(-9.84%) |
Sep 14, 2021 | 11.55 | 12.07 | 11.36 | 11.79 | 19,803 | +0.41(+3.60%) |
Sep 13, 2021 | 11.14 | 11.68 | 11.14 | 11.38 | 16,909 | -0.02(-0.18%) |
Sep 10, 2021 | 12.27 | 12.71 | 11.01 | 11.40 | 32,908 | -0.86(-7.01%) |
Sep 09, 2021 | 12.87 | 13.20 | 12.03 | 12.26 | 20,022 | -0.56(-4.37%) |
Sep 08, 2021 | 13.70 | 14.07 | 12.78 | 12.82 | 30,004 | -0.60(-4.47%) |
Sep 07, 2021 | 13.60 | 13.86 | 13.25 | 13.42 | 17,694 | -0.21(-1.54%) |
Sep 03, 2021 | 13.98 | 14.78 | 13.51 | 13.63 | 27,889 | -0.47(-3.33%) |
Sep 02, 2021 | 14.61 | 14.63 | 13.67 | 14.10 | 33,693 | -0.48(-3.29%) |
Sep 01, 2021 | 13.95 | 14.85 | 13.49 | 14.58 | 66,256 | +0.63(+4.52%) |
Aug 31, 2021 | 13.72 | 14.47 | 13.49 | 13.95 | 22,199 | +0.19(+1.38%) |
Aug 30, 2021 | 13.60 | 14.18 | 13.60 | 13.76 | 43,756 | +0.17(+1.25%) |
Aug 27, 2021 | 13.07 | 14.39 | 13.03 | 13.59 | 48,444 | +0.60(+4.62%) |
Aug 26, 2021 | 12.59 | 13.49 | 12.48 | 12.99 | 41,665 | +0.95(+7.89%) |
Aug 25, 2021 | 12.30 | 13.04 | 11.85 | 12.04 | 25,650 | -0.16(-1.31%) |
Aug 24, 2021 | 12.90 | 12.90 | 11.80 | 12.20 | 152,625 | -0.95(-7.22%) |
Aug 23, 2021 | 11.33 | 13.77 | 11.33 | 13.15 | 192,719 | +1.98(+17.73%) |
Aug 20, 2021 | 10.84 | 11.35 | 10.29 | 11.17 | 115,914 | +0.60(+5.68%) |
Aug 19, 2021 | 10.59 | 11.07 | 10.00 | 10.57 | 78,256 | -0.13(-1.21%) |
Aug 18, 2021 | 10.87 | 10.96 | 10.07 | 10.70 | 64,764 | -0.18(-1.65%) |
Aug 17, 2021 | 10.59 | 10.89 | 10.26 | 10.88 | 113,200 | +0.38(+3.62%) |
Aug 16, 2021 | 10.62 | 11.16 | 10.28 | 10.50 | 59,603 | -0.11(-1.04%) |
Aug 13, 2021 | 11.91 | 11.91 | 10.60 | 10.61 | 45,105 | -1.12(-9.55%) |
Aug 12, 2021 | 12.27 | 12.44 | 11.19 | 11.73 | 38,439 | -0.25(-2.09%) |
Aug 11, 2021 | 11.97 | 12.82 | 11.50 | 11.98 | 16,551 | +0.18(+1.53%) |
Aug 10, 2021 | 12.80 | 12.96 | 11.29 | 11.80 | 65,553 | -0.85(-6.72%) |
Aug 09, 2021 | 12.74 | 13.24 | 12.51 | 12.65 | 29,017 | -0.09(-0.71%) |
Aug 06, 2021 | 12.77 | 12.98 | 12.45 | 12.74 | 38,304 | -0.07(-0.55%) |
Aug 05, 2021 | 13.18 | 13.71 | 12.64 | 12.81 | 36,130 | -0.22(-1.69%) |
Aug 04, 2021 | 13.61 | 13.61 | 12.90 | 13.03 | 55,724 | -0.42(-3.12%) |
Aug 03, 2021 | 13.67 | 13.70 | 13.24 | 13.45 | 38,904 | -0.01(-0.07%) |
Aug 02, 2021 | 13.43 | 13.46 | 12.76 | 13.46 | 16,300 | +0.27(+2.05%) |
Jul 30, 2021 | 13.46 | 13.55 | 12.82 | 13.19 | 32,833 | -0.31(-2.30%) |
Jul 29, 2021 | 13.47 | 13.95 | 13.15 | 13.50 | 753,303 | +0.28(+2.12%) |
Jul 28, 2021 | 13.09 | 14.17 | 12.51 | 13.22 | 90,680 | -0.03(-0.23%) |
Jul 27, 2021 | 12.66 | 14.95 | 12.22 | 13.25 | 239,060 | +0.65(+5.16%) |
Jul 26, 2021 | 13.36 | 14.63 | 12.35 | 12.60 | 24,256 | -0.64(-4.83%) |
Jul 23, 2021 | 13.20 | 13.50 | 13.09 | 13.24 | 21,186 | -0.20(-1.49%) |
Jul 22, 2021 | 13.52 | 13.55 | 12.54 | 13.44 | 26,959 | +0.06(+0.45%) |
Jul 21, 2021 | 13.14 | 14.36 | 13.14 | 13.38 | 182,143 | -0.26(-1.91%) |
Jul 20, 2021 | 13.67 | 14.49 | 13.36 | 13.64 | 281,755 | +0.11(+0.81%) |
Jul 19, 2021 | 14.00 | 14.00 | 12.96 | 13.53 | 89,698 | -0.13(-0.95%) |
Jul 16, 2021 | 14.25 | 14.62 | 13.43 | 13.66 | 41,159 | -0.57(-4.01%) |
Jul 15, 2021 | 13.73 | 15.26 | 13.26 | 14.23 | 175,786 | +0.29(+2.08%) |
Jul 14, 2021 | 15.71 | 15.71 | 13.58 | 13.94 | 41,067 | -1.67(-10.70%) |
Jul 13, 2021 | 16.02 | 16.11 | 15.45 | 15.61 | 391,698 | -0.38(-2.38%) |
Jul 12, 2021 | 15.76 | 16.28 | 15.54 | 15.99 | 22,855 | +0.30(+1.91%) |
Jul 09, 2021 | 15.53 | 15.80 | 15.41 | 15.69 | 12,575 | +0.19(+1.23%) |
Jul 08, 2021 | 14.94 | 15.72 | 14.94 | 15.50 | 15,936 | +0.29(+1.91%) |
Jul 07, 2021 | 15.26 | 15.80 | 14.96 | 15.21 | 62,656 | -0.42(-2.69%) |
Jul 06, 2021 | 15.45 | 15.99 | 14.67 | 15.63 | 38,954 | +0.43(+2.83%) |
Jul 02, 2021 | 15.57 | 15.64 | 14.86 | 15.20 | 70,854 | -0.20(-1.30%) |