Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 12.00 | 12.12 | 11.82 | 12.06 | 266,123 | +0.10(+0.86%) |
Sep 29, 2021 | 11.89 | 11.97 | 11.79 | 11.96 | 91,469 | +0.11(+0.95%) |
Sep 28, 2021 | 12.15 | 12.28 | 11.80 | 11.85 | 239,713 | -0.32(-2.61%) |
Sep 27, 2021 | 12.08 | 12.18 | 11.98 | 12.16 | 164,628 | +0.14(+1.17%) |
Sep 24, 2021 | 11.90 | 12.05 | 11.87 | 12.02 | 161,990 | +0.12(+1.02%) |
Sep 23, 2021 | 11.79 | 11.97 | 11.73 | 11.90 | 168,525 | +0.13(+1.11%) |
Sep 22, 2021 | 11.73 | 11.80 | 11.66 | 11.77 | 198,184 | +0.15(+1.29%) |
Sep 21, 2021 | 11.69 | 11.76 | 11.60 | 11.62 | 191,200 | -0.02(-0.16%) |
Sep 20, 2021 | 11.71 | 11.79 | 11.50 | 11.64 | 499,201 | -0.22(-1.89%) |
Sep 17, 2021 | 11.75 | 11.95 | 11.73 | 11.87 | 164,737 | +0.08(+0.71%) |
Sep 16, 2021 | 11.90 | 11.94 | 11.73 | 11.78 | 160,586 | -0.05(-0.39%) |
Sep 15, 2021 | 11.76 | 11.87 | 11.63 | 11.83 | 146,020 | +0.09(+0.80%) |
Sep 14, 2021 | 11.87 | 11.96 | 11.72 | 11.73 | 156,357 | -0.10(-0.87%) |
Sep 13, 2021 | 11.99 | 11.99 | 11.71 | 11.84 | 150,609 | -0.06(-0.47%) |
Sep 10, 2021 | 11.87 | 11.96 | 11.68 | 11.89 | 200,636 | +0.03(+0.24%) |
Sep 09, 2021 | 11.73 | 11.93 | 11.60 | 11.87 | 234,839 | +0.08(+0.71%) |
Sep 08, 2021 | 11.96 | 11.97 | 11.73 | 11.78 | 160,125 | -0.10(-0.86%) |
Sep 07, 2021 | 12.26 | 12.26 | 11.81 | 11.88 | 388,217 | -0.37(-3.05%) |
Sep 03, 2021 | 12.10 | 12.29 | 12.10 | 12.26 | 153,676 | +0.13(+1.08%) |
Sep 02, 2021 | 12.24 | 12.36 | 12.07 | 12.13 | 133,417 | -0.08(-0.69%) |
Sep 01, 2021 | 12.07 | 12.30 | 11.99 | 12.21 | 163,106 | +0.20(+1.63%) |
Aug 31, 2021 | 12.06 | 12.15 | 11.92 | 12.01 | 147,770 | +0.03(+0.23%) |
Aug 30, 2021 | 12.27 | 12.29 | 11.91 | 11.99 | 223,653 | -0.25(-2.06%) |
Aug 27, 2021 | 12.08 | 12.25 | 12.01 | 12.24 | 162,201 | +0.22(+1.87%) |
Aug 26, 2021 | 11.81 | 12.01 | 11.81 | 12.01 | 129,965 | +0.13(+1.10%) |
Aug 25, 2021 | 11.86 | 12.10 | 11.85 | 11.88 | 206,632 | -0.03(-0.24%) |
Aug 24, 2021 | 11.81 | 12.06 | 11.80 | 11.91 | 224,942 | +0.18(+1.51%) |
Aug 23, 2021 | 12.01 | 12.13 | 11.71 | 11.73 | 302,369 | -0.09(-0.79%) |
Aug 20, 2021 | 11.62 | 11.88 | 11.56 | 11.83 | 282,211 | +0.14(+1.20%) |
Aug 19, 2021 | 11.80 | 12.22 | 11.65 | 11.69 | 430,003 | -0.29(-2.42%) |
Aug 18, 2021 | 13.13 | 13.15 | 11.98 | 11.98 | 738,484 | -1.21(-9.21%) |
Aug 17, 2021 | 12.99 | 13.29 | 12.66 | 13.19 | 833,901 | +0.11(+0.86%) |
Aug 16, 2021 | 12.93 | 13.20 | 12.77 | 13.08 | 1,851,391 | +0.19(+1.44%) |
Aug 13, 2021 | 12.92 | 13.02 | 12.70 | 12.89 | 1,138,050 | +0.04(+0.31%) |
Aug 12, 2021 | 12.95 | 13.06 | 12.57 | 12.85 | 1,385,710 | +0.05(+0.38%) |
Aug 11, 2021 | 12.50 | 13.07 | 12.31 | 12.81 | 1,935,264 | +0.38(+3.04%) |
Aug 10, 2021 | 12.36 | 12.63 | 12.08 | 12.43 | 876,411 | +0.29(+2.39%) |
Aug 09, 2021 | 11.63 | 12.35 | 11.51 | 12.14 | 1,421,405 | +0.68(+5.97%) |
Aug 06, 2021 | 11.45 | 11.66 | 11.16 | 11.45 | 629,139 | +0.09(+0.78%) |
Aug 05, 2021 | 10.83 | 11.66 | 10.51 | 11.37 | 1,893,828 | +1.27(+12.60%) |
Aug 04, 2021 | 9.916 | 10.19 | 9.884 | 10.09 | 417,336 | +0.14(+1.37%) |
Aug 03, 2021 | 9.852 | 10.11 | 9.820 | 9.957 | 242,372 | +0.10(+0.98%) |
Aug 02, 2021 | 9.860 | 10.01 | 9.820 | 9.860 | 228,077 | +0.03(+0.33%) |
Jul 30, 2021 | 9.828 | 9.997 | 9.780 | 9.828 | 199,190 | -0.06(-0.65%) |
Jul 29, 2021 | 10.01 | 10.02 | 9.812 | 9.892 | 197,869 | -0.09(-0.89%) |
Jul 28, 2021 | 9.820 | 9.989 | 9.820 | 9.981 | 214,234 | +0.17(+1.72%) |
Jul 27, 2021 | 9.981 | 10.05 | 9.747 | 9.812 | 266,004 | -0.15(-1.53%) |
Jul 26, 2021 | 10.01 | 10.16 | 9.957 | 9.965 | 264,398 | +0.02(+0.16%) |
Jul 23, 2021 | 9.876 | 10.02 | 9.844 | 9.949 | 277,544 | +0.06(+0.57%) |
Jul 22, 2021 | 10.03 | 10.03 | 9.780 | 9.892 | 278,740 | -0.13(-1.28%) |
Jul 21, 2021 | 10.10 | 10.17 | 9.981 | 10.02 | 417,054 | -0.08(-0.80%) |
Jul 20, 2021 | 10.22 | 10.26 | 10.05 | 10.10 | 474,503 | -0.11(-1.10%) |
Jul 19, 2021 | 10.37 | 10.50 | 9.916 | 10.21 | 607,070 | -0.27(-2.61%) |
Jul 16, 2021 | 10.69 | 10.71 | 10.43 | 10.49 | 364,317 | -0.11(-1.06%) |
Jul 15, 2021 | 10.67 | 10.72 | 10.51 | 10.60 | 216,016 | +0.05(+0.46%) |
Jul 14, 2021 | 10.87 | 10.95 | 10.55 | 10.55 | 308,248 | -0.32(-2.96%) |
Jul 13, 2021 | 11.03 | 11.08 | 10.84 | 10.87 | 210,358 | -0.17(-1.53%) |
Jul 12, 2021 | 11.00 | 11.21 | 10.91 | 11.04 | 379,359 | +0.08(+0.73%) |
Jul 09, 2021 | 10.82 | 10.96 | 10.67 | 10.96 | 228,933 | +0.21(+1.95%) |
Jul 08, 2021 | 10.62 | 10.75 | 10.46 | 10.75 | 356,484 | +0.08(+0.75%) |
Jul 07, 2021 | 10.95 | 11.02 | 10.59 | 10.67 | 319,804 | -0.23(-2.14%) |
Jul 06, 2021 | 10.83 | 11.01 | 10.64 | 10.91 | 522,076 | +0.19(+1.80%) |
Jul 02, 2021 | 10.73 | 10.75 | 10.54 | 10.71 | 410,400 | -0.04(-0.37%) |