Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 9.330 | 10.08 | 9.206 | 9.474 | 408,133 | +0.43(+4.76%) |
Sep 29, 2021 | 9.200 | 9.568 | 8.696 | 9.043 | 415,025 | -1.07(-10.56%) |
Sep 28, 2021 | 10.41 | 10.56 | 10.01 | 10.11 | 293,503 | -0.52(-4.92%) |
Sep 27, 2021 | 10.72 | 10.86 | 10.48 | 10.63 | 109,349 | +0.04(+0.35%) |
Sep 24, 2021 | 10.72 | 10.85 | 10.56 | 10.60 | 111,273 | -0.32(-2.89%) |
Sep 23, 2021 | 10.72 | 10.88 | 10.72 | 10.91 | 110,510 | -0.20(-1.79%) |
Sep 22, 2021 | 10.72 | 11.20 | 10.42 | 11.11 | 149,525 | +0.60(+5.74%) |
Sep 21, 2021 | 11.04 | 11.18 | 10.38 | 10.51 | 189,161 | -0.47(-4.30%) |
Sep 20, 2021 | 11.28 | 11.28 | 10.88 | 10.98 | 216,253 | -0.71(-6.08%) |
Sep 17, 2021 | 11.68 | 11.84 | 11.44 | 11.69 | 81,953 | +0.04(+0.38%) |
Sep 16, 2021 | 11.60 | 11.84 | 11.37 | 11.64 | 63,201 | +0.09(+0.80%) |
Sep 15, 2021 | 11.68 | 11.79 | 11.36 | 11.55 | 128,727 | -0.14(-1.16%) |
Sep 14, 2021 | 12.00 | 12.46 | 11.51 | 11.69 | 268,592 | -0.39(-3.25%) |
Sep 13, 2021 | 12.16 | 12.48 | 11.74 | 12.08 | 171,995 | -0.57(-4.54%) |
Sep 10, 2021 | 12.78 | 12.96 | 12.53 | 12.65 | 201,696 | -0.19(-1.46%) |
Sep 09, 2021 | 13.60 | 13.62 | 12.59 | 12.84 | 868,275 | +0.13(+1.04%) |
Sep 08, 2021 | 13.53 | 13.60 | 12.51 | 12.71 | 199,123 | -0.80(-5.96%) |
Sep 07, 2021 | 13.92 | 14.06 | 13.02 | 13.51 | 341,613 | +0.12(+0.90%) |
Sep 03, 2021 | 13.00 | 13.52 | 12.84 | 13.39 | 229,007 | +0.56(+4.32%) |
Sep 02, 2021 | 12.80 | 13.22 | 12.64 | 12.84 | 125,252 | -0.08(-0.59%) |
Sep 01, 2021 | 12.57 | 13.23 | 12.32 | 12.92 | 259,022 | +0.55(+4.41%) |
Aug 31, 2021 | 12.00 | 12.60 | 12.08 | 12.37 | 102,874 | +0.01(+0.10%) |
Aug 30, 2021 | 12.65 | 13.07 | 12.03 | 12.36 | 133,239 | -0.10(-0.77%) |
Aug 27, 2021 | 12.58 | 12.77 | 12.22 | 12.45 | 163,175 | +0.00(+0.03%) |
Aug 26, 2021 | 12.16 | 13.12 | 12.16 | 12.45 | 224,499 | +0.04(+0.32%) |
Aug 25, 2021 | 12.00 | 12.63 | 11.92 | 12.41 | 215,127 | +0.42(+3.54%) |
Aug 24, 2021 | 11.61 | 12.24 | 11.54 | 11.99 | 172,166 | +0.46(+4.00%) |
Aug 23, 2021 | 11.60 | 11.65 | 11.38 | 11.52 | 141,991 | -0.12(-1.00%) |
Aug 20, 2021 | 11.20 | 11.72 | 11.20 | 11.64 | 120,160 | +0.42(+3.74%) |
Aug 19, 2021 | 11.28 | 11.36 | 11.20 | 11.22 | 173,063 | -0.14(-1.21%) |
Aug 18, 2021 | 11.55 | 11.84 | 11.20 | 11.36 | 234,547 | -0.21(-1.85%) |
Aug 17, 2021 | 12.00 | 12.07 | 11.39 | 11.57 | 191,768 | -0.51(-4.22%) |
Aug 16, 2021 | 12.04 | 12.55 | 11.91 | 12.08 | 237,599 | -0.08(-0.62%) |
Aug 13, 2021 | 12.00 | 12.64 | 11.89 | 12.16 | 267,386 | -0.11(-0.87%) |
Aug 12, 2021 | 12.54 | 12.56 | 11.89 | 12.27 | 297,707 | -0.20(-1.57%) |
Aug 11, 2021 | 14.40 | 14.40 | 12.45 | 12.46 | 1,515,262 | -0.15(-1.18%) |
Aug 10, 2021 | 12.80 | 12.89 | 12.44 | 12.61 | 114,143 | -0.13(-1.04%) |
Aug 09, 2021 | 12.80 | 12.96 | 12.52 | 12.74 | 140,679 | -0.38(-2.87%) |
Aug 06, 2021 | 12.87 | 13.28 | 12.56 | 13.12 | 217,028 | +0.44(+3.50%) |
Aug 05, 2021 | 12.16 | 12.80 | 12.16 | 12.68 | 132,831 | +0.39(+3.18%) |
Aug 04, 2021 | 12.32 | 13.38 | 11.75 | 12.29 | 355,664 | -0.02(-0.13%) |
Aug 03, 2021 | 12.40 | 12.40 | 12.02 | 12.30 | 246,576 | -0.29(-2.30%) |
Aug 02, 2021 | 12.64 | 12.94 | 12.24 | 12.59 | 217,941 | +0.35(+2.86%) |
Jul 30, 2021 | 11.54 | 13.95 | 11.54 | 12.24 | 629,872 | +0.21(+1.76%) |
Jul 29, 2021 | 12.00 | 12.16 | 11.40 | 12.03 | 200,182 | -0.21(-1.71%) |
Jul 28, 2021 | 11.87 | 12.27 | 11.68 | 12.24 | 233,565 | +0.37(+3.10%) |
Jul 27, 2021 | 11.25 | 12.11 | 11.22 | 11.87 | 374,120 | +0.18(+1.56%) |
Jul 26, 2021 | 12.96 | 13.03 | 11.25 | 11.69 | 1,118,985 | -1.32(-10.14%) |
Jul 23, 2021 | 13.72 | 13.76 | 12.80 | 13.01 | 354,992 | -0.96(-6.88%) |
Jul 22, 2021 | 14.64 | 14.88 | 13.64 | 13.97 | 592,454 | +0.37(+2.69%) |
Jul 21, 2021 | 13.76 | 13.92 | 13.46 | 13.60 | 219,994 | +0.27(+1.99%) |
Jul 20, 2021 | 12.96 | 13.99 | 12.64 | 13.34 | 437,178 | +0.40(+3.09%) |
Jul 19, 2021 | 13.44 | 13.49 | 12.49 | 12.94 | 614,591 | -0.98(-7.06%) |
Jul 16, 2021 | 14.35 | 14.56 | 13.62 | 13.92 | 397,310 | -0.48(-3.33%) |
Jul 15, 2021 | 14.16 | 14.95 | 13.94 | 14.40 | 701,872 | +0.41(+2.93%) |
Jul 14, 2021 | 13.88 | 14.81 | 13.78 | 13.99 | 1,125,583 | +0.15(+1.09%) |
Jul 13, 2021 | 14.51 | 14.56 | 13.76 | 13.84 | 656,038 | -0.70(-4.82%) |
Jul 12, 2021 | 14.80 | 15.04 | 14.22 | 14.54 | 870,493 | -0.63(-4.18%) |
Jul 09, 2021 | 14.40 | 15.52 | 13.96 | 15.17 | 1,150,819 | +1.29(+9.26%) |
Jul 08, 2021 | 13.99 | 14.54 | 13.79 | 13.89 | 1,101,086 | -1.11(-7.40%) |
Jul 07, 2021 | 16.64 | 16.96 | 14.64 | 15.00 | 1,642,918 | -1.32(-8.10%) |
Jul 06, 2021 | 17.28 | 17.28 | 15.60 | 16.32 | 1,661,497 | -0.80(-4.67%) |
Jul 02, 2021 | 18.40 | 19.20 | 16.48 | 17.12 | 2,147,697 | -0.96(-5.31%) |