Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 12.10 | 12.10 | 11.80 | 11.90 | 111,862 | +0.10(+0.85%) |
Sep 29, 2021 | 12.20 | 12.27 | 11.70 | 11.80 | 107,958 | -0.40(-3.28%) |
Sep 28, 2021 | 12.20 | 12.50 | 11.90 | 12.20 | 189,493 | -0.20(-1.61%) |
Sep 27, 2021 | 12.60 | 12.70 | 12.10 | 12.40 | 585,238 | -0.10(-0.80%) |
Sep 24, 2021 | 12.70 | 12.90 | 12.20 | 12.50 | 195,848 | -0.10(-0.79%) |
Sep 23, 2021 | 12.40 | 13.00 | 12.05 | 12.60 | 334,682 | +0.30(+2.44%) |
Sep 22, 2021 | 12.40 | 13.40 | 11.90 | 12.30 | 1,039,353 | +0.00(+0.00%) |
Sep 21, 2021 | 13.30 | 13.30 | 12.20 | 12.30 | 638,262 | -1.20(-8.89%) |
Sep 20, 2021 | 13.30 | 14.11 | 12.70 | 13.50 | 766,517 | -0.50(-3.57%) |
Sep 17, 2021 | 13.90 | 15.10 | 13.80 | 14.00 | 393,721 | -0.20(-1.41%) |
Sep 16, 2021 | 14.50 | 14.80 | 13.70 | 14.20 | 191,595 | -0.60(-4.05%) |
Sep 15, 2021 | 13.50 | 15.70 | 13.00 | 14.80 | 961,317 | +1.50(+11.28%) |
Sep 14, 2021 | 13.80 | 14.20 | 13.30 | 13.30 | 674,161 | -0.20(-1.48%) |
Sep 13, 2021 | 15.40 | 15.40 | 13.40 | 13.50 | 804,634 | -2.00(-12.90%) |
Sep 10, 2021 | 16.00 | 16.00 | 15.40 | 15.50 | 39,478 | -0.30(-1.90%) |
Sep 09, 2021 | 16.00 | 16.00 | 15.40 | 15.80 | 61,707 | -0.20(-1.25%) |
Sep 08, 2021 | 16.60 | 16.80 | 15.90 | 16.00 | 54,293 | -0.80(-4.76%) |
Sep 07, 2021 | 16.70 | 17.10 | 16.35 | 16.80 | 100,251 | +0.60(+3.70%) |
Sep 03, 2021 | 16.80 | 16.80 | 15.60 | 16.20 | 149,238 | -0.40(-2.41%) |
Sep 02, 2021 | 16.70 | 17.20 | 16.50 | 16.60 | 70,913 | +0.10(+0.61%) |
Sep 01, 2021 | 16.50 | 17.40 | 16.40 | 16.50 | 257,321 | +0.50(+3.12%) |
Aug 31, 2021 | 15.10 | 16.00 | 15.00 | 16.00 | 117,013 | +0.90(+5.96%) |
Aug 30, 2021 | 15.40 | 15.50 | 14.80 | 15.10 | 59,115 | -0.30(-1.95%) |
Aug 27, 2021 | 15.30 | 16.10 | 15.20 | 15.40 | 96,736 | -0.10(-0.65%) |
Aug 26, 2021 | 16.00 | 16.00 | 14.70 | 15.50 | 106,122 | -0.30(-1.90%) |
Aug 25, 2021 | 15.90 | 16.40 | 15.45 | 15.80 | 137,246 | -0.50(-3.07%) |
Aug 24, 2021 | 15.30 | 16.50 | 14.60 | 16.30 | 353,838 | +0.40(+2.52%) |
Aug 23, 2021 | 14.40 | 16.40 | 14.30 | 15.90 | 2,756,314 | +3.00(+23.26%) |
Aug 20, 2021 | 12.30 | 13.20 | 12.30 | 12.90 | 277,364 | +0.60(+4.88%) |
Aug 19, 2021 | 12.70 | 13.00 | 12.10 | 12.30 | 79,787 | -0.70(-5.38%) |
Aug 18, 2021 | 12.40 | 13.70 | 12.33 | 13.00 | 93,311 | +0.60(+4.84%) |
Aug 17, 2021 | 12.30 | 13.10 | 12.00 | 12.40 | 89,858 | -0.10(-0.80%) |
Aug 16, 2021 | 13.10 | 13.40 | 12.20 | 12.50 | 107,425 | -0.60(-4.58%) |
Aug 13, 2021 | 11.90 | 13.80 | 11.70 | 13.10 | 238,080 | +1.50(+12.93%) |
Aug 12, 2021 | 11.70 | 12.80 | 11.40 | 11.60 | 169,313 | -0.20(-1.69%) |
Aug 11, 2021 | 11.70 | 12.00 | 11.50 | 11.80 | 33,271 | +0.20(+1.72%) |
Aug 10, 2021 | 11.90 | 12.00 | 11.50 | 11.60 | 50,506 | -0.20(-1.69%) |
Aug 09, 2021 | 12.10 | 12.20 | 11.70 | 11.80 | 33,373 | -0.10(-0.84%) |
Aug 06, 2021 | 12.00 | 12.10 | 11.70 | 11.90 | 30,639 | -0.10(-0.83%) |
Aug 05, 2021 | 12.00 | 12.20 | 11.50 | 12.00 | 30,031 | +0.20(+1.69%) |
Aug 04, 2021 | 12.10 | 12.10 | 11.80 | 11.80 | 19,013 | -0.20(-1.67%) |
Aug 03, 2021 | 12.40 | 12.50 | 11.90 | 12.00 | 36,220 | -0.40(-3.23%) |
Aug 02, 2021 | 11.60 | 12.40 | 11.60 | 12.40 | 46,309 | +0.80(+6.90%) |
Jul 30, 2021 | 11.60 | 12.20 | 11.60 | 11.60 | 35,297 | -0.20(-1.69%) |
Jul 29, 2021 | 12.00 | 12.20 | 11.70 | 11.80 | 31,319 | +0.00(+0.00%) |
Jul 28, 2021 | 11.60 | 12.10 | 11.60 | 11.80 | 61,952 | +0.10(+0.85%) |
Jul 27, 2021 | 12.40 | 12.50 | 11.35 | 11.70 | 69,240 | -0.70(-5.65%) |
Jul 26, 2021 | 13.00 | 13.24 | 12.22 | 12.40 | 56,531 | -0.40(-3.13%) |
Jul 23, 2021 | 13.40 | 13.40 | 12.80 | 12.80 | 26,088 | -0.40(-3.03%) |
Jul 22, 2021 | 13.50 | 13.70 | 13.10 | 13.20 | 16,528 | -0.20(-1.49%) |
Jul 21, 2021 | 13.10 | 13.60 | 13.10 | 13.40 | 30,250 | +0.40(+3.08%) |
Jul 20, 2021 | 13.20 | 13.40 | 12.90 | 13.00 | 59,762 | -0.10(-0.76%) |
Jul 19, 2021 | 12.80 | 13.50 | 12.70 | 13.10 | 45,976 | +0.20(+1.55%) |
Jul 16, 2021 | 13.50 | 13.50 | 12.90 | 12.90 | 47,000 | -0.50(-3.73%) |
Jul 15, 2021 | 13.20 | 13.60 | 13.00 | 13.40 | 35,963 | +0.10(+0.75%) |
Jul 14, 2021 | 13.50 | 13.60 | 13.30 | 13.30 | 35,907 | -0.10(-0.75%) |
Jul 13, 2021 | 13.70 | 14.04 | 13.30 | 13.40 | 45,477 | -0.50(-3.60%) |
Jul 12, 2021 | 14.10 | 14.20 | 13.60 | 13.90 | 34,541 | -0.10(-0.71%) |
Jul 09, 2021 | 14.00 | 14.14 | 13.55 | 14.00 | 53,167 | +0.30(+2.19%) |
Jul 08, 2021 | 13.20 | 13.90 | 12.60 | 13.70 | 78,825 | +0.00(+0.00%) |
Jul 07, 2021 | 14.60 | 14.68 | 13.50 | 13.70 | 120,858 | -0.80(-5.52%) |
Jul 06, 2021 | 14.80 | 15.10 | 14.50 | 14.50 | 70,927 | -0.50(-3.33%) |
Jul 02, 2021 | 15.20 | 15.20 | 14.70 | 15.00 | 62,089 | -0.10(-0.66%) |