Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 11.52 | 11.64 | 11.12 | 11.48 | 1,088 | -0.04(-0.35%) |
Sep 29, 2021 | 10.96 | 11.92 | 10.84 | 11.52 | 8,343 | +0.48(+4.35%) |
Sep 28, 2021 | 11.20 | 11.24 | 10.80 | 11.04 | 2,906 | -0.12(-1.08%) |
Sep 27, 2021 | 11.36 | 11.56 | 11.01 | 11.16 | 3,333 | -0.52(-4.45%) |
Sep 24, 2021 | 11.00 | 11.92 | 10.48 | 11.68 | 10,322 | +0.68(+6.18%) |
Sep 23, 2021 | 11.12 | 11.48 | 10.36 | 11.00 | 6,644 | -0.32(-2.83%) |
Sep 22, 2021 | 10.72 | 11.60 | 10.72 | 11.32 | 4,996 | +0.48(+4.43%) |
Sep 21, 2021 | 10.64 | 10.92 | 10.64 | 10.84 | 1,519 | +0.08(+0.74%) |
Sep 20, 2021 | 10.64 | 11.16 | 10.48 | 10.76 | 11,515 | +0.36(+3.46%) |
Sep 17, 2021 | 12.00 | 12.00 | 10.40 | 10.40 | 20,950 | -1.52(-12.75%) |
Sep 16, 2021 | 11.44 | 11.96 | 10.76 | 11.92 | 18,124 | +0.80(+7.19%) |
Sep 15, 2021 | 11.20 | 11.40 | 10.64 | 11.12 | 25,844 | +0.76(+7.34%) |
Sep 14, 2021 | 12.40 | 12.52 | 9.520 | 10.36 | 77,381 | -1.80(-14.80%) |
Sep 13, 2021 | 12.04 | 12.64 | 12.00 | 12.16 | 7,148 | +0.12(+1.00%) |
Sep 10, 2021 | 12.52 | 13.01 | 11.84 | 12.04 | 14,888 | -0.76(-5.94%) |
Sep 09, 2021 | 13.60 | 14.00 | 12.48 | 12.80 | 44,466 | -0.40(-3.03%) |
Sep 08, 2021 | 12.56 | 15.32 | 12.09 | 13.20 | 255,504 | +1.68(+14.58%) |
Sep 07, 2021 | 13.60 | 13.60 | 11.52 | 11.52 | 21,823 | -2.08(-15.29%) |
Sep 03, 2021 | 13.88 | 13.92 | 13.60 | 13.60 | 1,104 | -0.24(-1.73%) |
Sep 02, 2021 | 13.64 | 13.92 | 13.64 | 13.84 | 1,974 | -0.08(-0.57%) |
Sep 01, 2021 | 13.44 | 14.00 | 12.60 | 13.92 | 7,393 | +0.48(+3.57%) |
Aug 31, 2021 | 13.56 | 13.92 | 13.32 | 13.44 | 977 | -0.16(-1.18%) |
Aug 30, 2021 | 13.44 | 13.80 | 13.32 | 13.60 | 511 | +0.00(+0.00%) |
Aug 27, 2021 | 14.00 | 14.00 | 13.28 | 13.60 | 1,229 | -0.20(-1.45%) |
Aug 26, 2021 | 13.76 | 13.97 | 13.48 | 13.80 | 904 | +0.08(+0.58%) |
Aug 25, 2021 | 13.64 | 13.84 | 13.60 | 13.72 | 486 | +0.12(+0.88%) |
Aug 24, 2021 | 13.64 | 13.88 | 13.50 | 13.60 | 2,566 | +0.44(+3.34%) |
Aug 23, 2021 | 13.04 | 13.44 | 13.00 | 13.16 | 4,906 | -0.32(-2.37%) |
Aug 20, 2021 | 13.68 | 14.15 | 13.48 | 13.48 | 2,110 | -0.44(-3.16%) |
Aug 19, 2021 | 13.72 | 14.08 | 13.34 | 13.92 | 1,164 | +0.48(+3.57%) |
Aug 18, 2021 | 13.64 | 14.04 | 13.44 | 13.44 | 2,702 | -0.48(-3.45%) |
Aug 17, 2021 | 13.96 | 14.00 | 13.56 | 13.92 | 2,071 | -0.04(-0.29%) |
Aug 16, 2021 | 13.08 | 14.00 | 12.92 | 13.96 | 3,638 | +1.00(+7.72%) |
Aug 13, 2021 | 13.04 | 13.52 | 12.96 | 12.96 | 710 | -0.24(-1.82%) |
Aug 12, 2021 | 13.28 | 13.28 | 12.88 | 13.20 | 197 | +0.36(+2.80%) |
Aug 11, 2021 | 13.32 | 13.60 | 12.83 | 12.84 | 2,678 | -0.60(-4.46%) |
Aug 10, 2021 | 13.68 | 13.68 | 13.20 | 13.44 | 1,059 | -0.48(-3.45%) |
Aug 09, 2021 | 13.36 | 14.26 | 13.12 | 13.92 | 5,165 | +0.60(+4.50%) |
Aug 06, 2021 | 12.88 | 13.44 | 12.88 | 13.32 | 1,913 | +0.12(+0.91%) |
Aug 05, 2021 | 13.12 | 13.36 | 12.72 | 13.20 | 3,010 | +0.20(+1.54%) |
Aug 04, 2021 | 13.48 | 13.50 | 13.00 | 13.00 | 1,872 | -0.16(-1.22%) |
Aug 03, 2021 | 13.24 | 13.32 | 13.08 | 13.16 | 3,396 | -0.04(-0.30%) |
Aug 02, 2021 | 13.64 | 13.64 | 12.88 | 13.20 | 9,911 | -0.48(-3.51%) |
Jul 30, 2021 | 13.72 | 14.72 | 13.60 | 13.68 | 2,506 | -0.04(-0.29%) |
Jul 29, 2021 | 13.45 | 14.03 | 13.37 | 13.72 | 12,088 | +0.27(+2.01%) |
Jul 28, 2021 | 13.33 | 13.95 | 13.31 | 13.45 | 10,624 | +0.35(+2.66%) |
Jul 27, 2021 | 12.95 | 15.46 | 12.95 | 13.10 | 12,829 | +0.12(+0.89%) |
Jul 26, 2021 | 13.80 | 13.99 | 12.37 | 12.99 | 8,848 | -1.12(-7.95%) |
Jul 23, 2021 | 14.30 | 15.19 | 12.25 | 14.11 | 34,562 | -1.70(-10.76%) |
Jul 22, 2021 | 16.23 | 16.23 | 15.65 | 15.81 | 9,080 | +0.62(+4.07%) |
Jul 21, 2021 | 15.07 | 15.87 | 14.80 | 15.19 | 4,071 | +0.12(+0.77%) |
Jul 20, 2021 | 15.92 | 15.92 | 15.07 | 15.07 | 4,527 | -1.16(-7.14%) |
Jul 19, 2021 | 15.42 | 16.23 | 14.61 | 16.23 | 3,990 | +0.89(+5.79%) |
Jul 16, 2021 | 15.27 | 15.42 | 14.80 | 15.34 | 2,706 | -0.19(-1.24%) |
Jul 15, 2021 | 15.19 | 15.73 | 14.80 | 15.54 | 4,785 | +0.50(+3.34%) |
Jul 14, 2021 | 15.38 | 15.61 | 15.03 | 15.03 | 744 | -0.43(-2.75%) |
Jul 13, 2021 | 15.54 | 15.77 | 15.23 | 15.46 | 1,754 | +0.00(+0.00%) |
Jul 12, 2021 | 15.27 | 15.46 | 14.76 | 15.46 | 7,128 | -0.04(-0.25%) |
Jul 09, 2021 | 15.81 | 16.04 | 15.30 | 15.50 | 3,183 | -0.12(-0.74%) |
Jul 08, 2021 | 15.50 | 15.61 | 15.19 | 15.61 | 4,580 | -0.54(-3.35%) |
Jul 07, 2021 | 15.85 | 16.23 | 15.42 | 16.15 | 3,380 | +0.00(+0.00%) |
Jul 06, 2021 | 16.27 | 16.50 | 15.46 | 16.15 | 3,031 | -0.43(-2.56%) |
Jul 02, 2021 | 16.23 | 16.58 | 15.68 | 16.58 | 6,584 | +0.23(+1.42%) |