Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 12.70 | 13.15 | 12.66 | 13.00 | 76,552 | +0.25(+1.96%) |
Sep 29, 2021 | 12.97 | 13.20 | 12.72 | 12.75 | 84,774 | -0.17(-1.32%) |
Sep 28, 2021 | 13.22 | 14.09 | 12.81 | 12.92 | 143,100 | -0.36(-2.71%) |
Sep 27, 2021 | 13.21 | 13.77 | 12.91 | 13.28 | 206,542 | +0.13(+0.99%) |
Sep 24, 2021 | 13.61 | 13.85 | 13.05 | 13.15 | 73,212 | -0.51(-3.73%) |
Sep 23, 2021 | 13.73 | 14.40 | 13.61 | 13.66 | 78,671 | -0.24(-1.73%) |
Sep 22, 2021 | 14.43 | 14.52 | 13.82 | 13.90 | 38,587 | -0.47(-3.27%) |
Sep 21, 2021 | 13.75 | 15.02 | 13.51 | 14.37 | 224,673 | +0.72(+5.27%) |
Sep 20, 2021 | 14.45 | 14.54 | 13.25 | 13.65 | 197,957 | -0.99(-6.76%) |
Sep 17, 2021 | 14.46 | 14.65 | 14.26 | 14.64 | 70,172 | +0.17(+1.17%) |
Sep 16, 2021 | 14.57 | 14.65 | 14.31 | 14.47 | 39,253 | -0.16(-1.09%) |
Sep 15, 2021 | 14.62 | 14.95 | 14.45 | 14.63 | 52,756 | +0.07(+0.48%) |
Sep 14, 2021 | 14.88 | 15.00 | 14.42 | 14.56 | 52,803 | -0.24(-1.62%) |
Sep 13, 2021 | 14.78 | 14.92 | 14.04 | 14.80 | 109,709 | +0.00(+0.00%) |
Sep 10, 2021 | 15.56 | 16.30 | 14.46 | 14.80 | 411,908 | -0.66(-4.27%) |
Sep 09, 2021 | 15.23 | 15.47 | 15.05 | 15.46 | 202,516 | +0.34(+2.25%) |
Sep 08, 2021 | 14.80 | 15.47 | 14.49 | 15.12 | 271,448 | +0.44(+3.00%) |
Sep 07, 2021 | 13.50 | 14.75 | 13.50 | 14.68 | 371,657 | +1.23(+9.14%) |
Sep 03, 2021 | 13.70 | 13.88 | 13.28 | 13.45 | 43,818 | -0.10(-0.74%) |
Sep 02, 2021 | 13.75 | 13.82 | 13.40 | 13.55 | 67,018 | -0.12(-0.88%) |
Sep 01, 2021 | 13.21 | 13.76 | 12.93 | 13.67 | 208,075 | +0.39(+2.94%) |
Aug 31, 2021 | 12.66 | 13.45 | 12.62 | 13.28 | 156,103 | +0.65(+5.15%) |
Aug 30, 2021 | 12.09 | 12.75 | 12.03 | 12.63 | 285,989 | +0.57(+4.73%) |
Aug 27, 2021 | 12.34 | 12.34 | 12.01 | 12.06 | 63,879 | -0.21(-1.71%) |
Aug 26, 2021 | 12.01 | 12.39 | 12.00 | 12.27 | 56,672 | +0.23(+1.91%) |
Aug 25, 2021 | 11.98 | 12.10 | 11.76 | 12.04 | 68,718 | +0.05(+0.42%) |
Aug 24, 2021 | 11.92 | 12.21 | 11.40 | 11.99 | 135,499 | +0.08(+0.67%) |
Aug 23, 2021 | 11.59 | 11.92 | 11.35 | 11.91 | 256,883 | +0.33(+2.85%) |
Aug 20, 2021 | 11.65 | 11.95 | 11.35 | 11.58 | 50,752 | -0.11(-0.94%) |
Aug 19, 2021 | 12.06 | 12.19 | 11.68 | 11.69 | 125,790 | -0.48(-3.94%) |
Aug 18, 2021 | 12.14 | 12.24 | 11.90 | 12.17 | 98,991 | +0.03(+0.25%) |
Aug 17, 2021 | 11.74 | 12.20 | 11.74 | 12.14 | 78,186 | +0.34(+2.88%) |
Aug 16, 2021 | 12.00 | 12.03 | 11.60 | 11.80 | 148,518 | -0.20(-1.67%) |
Aug 13, 2021 | 12.03 | 12.24 | 11.90 | 12.00 | 142,148 | -0.08(-0.66%) |
Aug 12, 2021 | 11.82 | 12.21 | 11.67 | 12.08 | 138,065 | +0.11(+0.92%) |
Aug 11, 2021 | 12.35 | 12.64 | 11.61 | 11.97 | 457,616 | -0.34(-2.76%) |
Aug 10, 2021 | 12.06 | 12.35 | 11.76 | 12.31 | 68,087 | +0.25(+2.07%) |
Aug 09, 2021 | 11.88 | 12.49 | 11.75 | 12.06 | 61,497 | +0.11(+0.92%) |
Aug 06, 2021 | 12.00 | 12.10 | 11.74 | 11.95 | 38,723 | -0.08(-0.67%) |
Aug 05, 2021 | 11.84 | 12.23 | 11.80 | 12.03 | 25,043 | +0.16(+1.35%) |
Aug 04, 2021 | 12.00 | 12.21 | 11.84 | 11.87 | 57,838 | -0.13(-1.08%) |
Aug 03, 2021 | 11.91 | 12.20 | 11.84 | 12.00 | 134,776 | +0.07(+0.59%) |
Aug 02, 2021 | 12.05 | 12.35 | 11.74 | 11.93 | 209,847 | -0.28(-2.29%) |
Jul 30, 2021 | 12.18 | 12.50 | 12.06 | 12.21 | 192,167 | +0.04(+0.33%) |
Jul 29, 2021 | 12.29 | 12.29 | 12.02 | 12.17 | 34,575 | -0.14(-1.14%) |
Jul 28, 2021 | 12.02 | 12.41 | 11.77 | 12.31 | 56,993 | +0.26(+2.16%) |
Jul 27, 2021 | 12.12 | 12.27 | 11.80 | 12.05 | 97,324 | -0.07(-0.58%) |
Jul 26, 2021 | 12.15 | 12.50 | 12.11 | 12.12 | 109,628 | -0.09(-0.74%) |
Jul 23, 2021 | 12.54 | 12.73 | 12.06 | 12.21 | 31,047 | -0.35(-2.79%) |
Jul 22, 2021 | 12.31 | 12.75 | 12.18 | 12.56 | 74,112 | +0.38(+3.12%) |
Jul 21, 2021 | 12.15 | 12.21 | 11.85 | 12.18 | 51,882 | +0.08(+0.66%) |
Jul 20, 2021 | 12.06 | 12.15 | 11.85 | 12.10 | 119,742 | +0.11(+0.92%) |
Jul 19, 2021 | 11.78 | 12.23 | 11.79 | 11.99 | 140,624 | -0.05(-0.42%) |
Jul 16, 2021 | 12.08 | 12.45 | 11.95 | 12.04 | 67,847 | +0.12(+1.01%) |
Jul 15, 2021 | 12.03 | 12.09 | 11.82 | 11.92 | 87,610 | -0.17(-1.41%) |
Jul 14, 2021 | 12.42 | 12.42 | 11.88 | 12.09 | 57,550 | -0.21(-1.71%) |
Jul 13, 2021 | 12.00 | 12.39 | 11.98 | 12.30 | 51,118 | +0.26(+2.16%) |
Jul 12, 2021 | 12.13 | 12.48 | 12.01 | 12.04 | 31,085 | -0.30(-2.43%) |
Jul 09, 2021 | 11.87 | 12.52 | 11.67 | 12.34 | 138,533 | +0.50(+4.22%) |
Jul 08, 2021 | 11.74 | 11.86 | 11.56 | 11.84 | 50,260 | +0.01(+0.08%) |
Jul 07, 2021 | 11.87 | 11.87 | 11.60 | 11.83 | 65,793 | +0.04(+0.34%) |
Jul 06, 2021 | 11.86 | 11.87 | 11.64 | 11.79 | 56,870 | -0.02(-0.17%) |
Jul 02, 2021 | 11.70 | 11.89 | 11.54 | 11.81 | 40,787 | +0.08(+0.68%) |