Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 11.58 | 11.77 | 11.36 | 11.55 | 559,461 | +0.08(+0.70%) |
Sep 29, 2021 | 11.98 | 12.21 | 11.03 | 11.47 | 1,085,002 | -1.01(-8.09%) |
Sep 28, 2021 | 12.76 | 13.06 | 12.43 | 12.48 | 216,536 | -0.27(-2.12%) |
Sep 27, 2021 | 12.22 | 12.87 | 12.22 | 12.75 | 267,332 | +0.58(+4.77%) |
Sep 24, 2021 | 12.32 | 12.39 | 12.11 | 12.17 | 84,807 | -0.15(-1.22%) |
Sep 23, 2021 | 11.98 | 12.36 | 11.89 | 12.32 | 127,522 | +0.42(+3.53%) |
Sep 22, 2021 | 11.94 | 12.28 | 11.86 | 11.90 | 196,061 | -0.02(-0.17%) |
Sep 21, 2021 | 12.05 | 12.07 | 11.78 | 11.92 | 113,020 | -0.08(-0.67%) |
Sep 20, 2021 | 12.00 | 12.08 | 11.78 | 12.00 | 246,512 | -0.25(-2.04%) |
Sep 17, 2021 | 12.28 | 12.67 | 12.18 | 12.25 | 574,395 | +0.07(+0.57%) |
Sep 16, 2021 | 12.09 | 12.26 | 11.93 | 12.18 | 153,983 | +0.15(+1.25%) |
Sep 15, 2021 | 12.13 | 12.13 | 11.63 | 12.03 | 185,683 | +0.26(+2.21%) |
Sep 14, 2021 | 12.09 | 12.20 | 11.71 | 11.77 | 223,166 | -0.22(-1.83%) |
Sep 13, 2021 | 12.40 | 12.40 | 11.95 | 11.99 | 261,654 | -0.35(-2.84%) |
Sep 10, 2021 | 12.60 | 12.60 | 12.26 | 12.34 | 382,259 | -0.13(-1.04%) |
Sep 09, 2021 | 12.71 | 12.71 | 12.46 | 12.47 | 138,317 | -0.27(-2.12%) |
Sep 08, 2021 | 12.83 | 12.95 | 12.68 | 12.74 | 406,171 | -0.09(-0.70%) |
Sep 07, 2021 | 12.82 | 12.96 | 12.56 | 12.83 | 323,215 | +0.02(+0.16%) |
Sep 03, 2021 | 12.61 | 12.85 | 12.43 | 12.81 | 146,309 | +0.24(+1.91%) |
Sep 02, 2021 | 12.71 | 12.82 | 12.38 | 12.57 | 187,465 | -0.09(-0.71%) |
Sep 01, 2021 | 12.52 | 12.72 | 12.12 | 12.66 | 271,701 | +0.12(+0.96%) |
Aug 31, 2021 | 12.23 | 12.64 | 12.23 | 12.54 | 537,445 | +0.31(+2.53%) |
Aug 30, 2021 | 12.24 | 12.31 | 11.97 | 12.23 | 183,694 | +0.07(+0.58%) |
Aug 27, 2021 | 12.02 | 12.20 | 11.86 | 12.16 | 329,907 | +0.23(+1.93%) |
Aug 26, 2021 | 11.98 | 12.47 | 11.70 | 11.93 | 440,572 | -0.05(-0.42%) |
Aug 25, 2021 | 12.24 | 12.24 | 11.88 | 11.98 | 300,843 | -0.13(-1.07%) |
Aug 24, 2021 | 12.23 | 12.25 | 11.90 | 12.11 | 161,823 | -0.10(-0.82%) |
Aug 23, 2021 | 11.88 | 12.38 | 11.78 | 12.21 | 204,343 | +0.46(+3.91%) |
Aug 20, 2021 | 11.24 | 11.78 | 11.24 | 11.75 | 291,808 | +0.43(+3.80%) |
Aug 19, 2021 | 11.17 | 11.45 | 11.13 | 11.32 | 202,276 | +0.06(+0.53%) |
Aug 18, 2021 | 11.52 | 11.56 | 11.21 | 11.26 | 269,990 | -0.26(-2.26%) |
Aug 17, 2021 | 11.51 | 11.74 | 11.44 | 11.52 | 234,760 | -0.17(-1.45%) |
Aug 16, 2021 | 11.72 | 11.95 | 11.58 | 11.69 | 265,865 | -0.16(-1.35%) |
Aug 13, 2021 | 12.01 | 12.13 | 11.73 | 11.85 | 231,949 | -0.12(-1.00%) |
Aug 12, 2021 | 12.08 | 12.16 | 11.76 | 11.97 | 288,752 | -0.17(-1.40%) |
Aug 11, 2021 | 12.54 | 13.01 | 12.00 | 12.14 | 271,886 | -0.35(-2.80%) |
Aug 10, 2021 | 12.50 | 12.70 | 12.47 | 12.49 | 212,383 | -0.12(-0.95%) |
Aug 09, 2021 | 13.34 | 13.35 | 12.43 | 12.61 | 205,450 | -0.51(-3.89%) |
Aug 06, 2021 | 12.88 | 13.16 | 12.61 | 13.12 | 327,560 | +0.30(+2.34%) |
Aug 05, 2021 | 12.80 | 12.93 | 12.72 | 12.82 | 98,404 | +0.07(+0.55%) |
Aug 04, 2021 | 12.74 | 13.09 | 12.61 | 12.75 | 197,965 | +0.06(+0.47%) |
Aug 03, 2021 | 12.76 | 12.86 | 12.56 | 12.69 | 188,472 | +0.04(+0.32%) |
Aug 02, 2021 | 12.92 | 13.07 | 12.59 | 12.65 | 238,883 | -0.21(-1.63%) |
Jul 30, 2021 | 13.09 | 13.12 | 12.75 | 12.86 | 147,891 | -0.25(-1.91%) |
Jul 29, 2021 | 13.30 | 13.33 | 13.06 | 13.11 | 169,089 | -0.17(-1.28%) |
Jul 28, 2021 | 13.20 | 13.38 | 12.93 | 13.28 | 119,932 | +0.18(+1.37%) |
Jul 27, 2021 | 13.04 | 13.32 | 12.86 | 13.10 | 114,320 | +0.05(+0.38%) |
Jul 26, 2021 | 13.27 | 13.35 | 12.98 | 13.05 | 148,351 | -0.26(-1.95%) |
Jul 23, 2021 | 13.46 | 13.46 | 12.92 | 13.31 | 143,304 | +0.28(+2.15%) |
Jul 22, 2021 | 13.53 | 13.71 | 13.03 | 13.03 | 109,750 | -0.47(-3.48%) |
Jul 21, 2021 | 13.49 | 13.71 | 13.15 | 13.50 | 295,966 | +0.12(+0.90%) |
Jul 20, 2021 | 12.80 | 13.39 | 12.64 | 13.38 | 325,979 | +0.64(+5.02%) |
Jul 19, 2021 | 13.25 | 13.25 | 12.62 | 12.74 | 234,968 | -0.35(-2.67%) |
Jul 16, 2021 | 13.09 | 13.15 | 13.00 | 13.09 | 185,793 | +0.01(+0.08%) |
Jul 15, 2021 | 13.74 | 13.74 | 12.88 | 13.08 | 263,002 | -0.65(-4.73%) |
Jul 14, 2021 | 13.14 | 13.88 | 13.00 | 13.73 | 589,754 | +0.90(+7.01%) |
Jul 13, 2021 | 12.95 | 13.03 | 12.74 | 12.83 | 183,256 | -0.17(-1.31%) |
Jul 12, 2021 | 12.83 | 13.01 | 12.57 | 13.00 | 314,354 | +0.17(+1.33%) |
Jul 09, 2021 | 13.19 | 13.25 | 12.82 | 12.83 | 376,143 | -0.32(-2.43%) |
Jul 08, 2021 | 12.99 | 13.34 | 12.91 | 13.15 | 142,186 | -0.07(-0.53%) |
Jul 07, 2021 | 13.85 | 13.87 | 13.18 | 13.22 | 187,837 | -0.61(-4.41%) |
Jul 06, 2021 | 14.00 | 14.00 | 13.64 | 13.83 | 129,034 | -0.17(-1.21%) |
Jul 02, 2021 | 14.38 | 14.44 | 13.90 | 14.00 | 201,438 | -0.35(-2.44%) |