Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 13.65 | 13.94 | 13.47 | 13.93 | 49,367 | +0.44(+3.26%) |
Sep 29, 2021 | 14.14 | 14.14 | 13.33 | 13.49 | 46,227 | -0.54(-3.85%) |
Sep 28, 2021 | 14.60 | 15.00 | 13.65 | 14.03 | 37,890 | -0.63(-4.30%) |
Sep 27, 2021 | 14.20 | 15.00 | 13.50 | 14.66 | 61,095 | +0.46(+3.24%) |
Sep 24, 2021 | 14.92 | 15.59 | 13.86 | 14.20 | 167,379 | -0.82(-5.46%) |
Sep 23, 2021 | 14.25 | 15.19 | 14.01 | 15.02 | 60,685 | +0.68(+4.74%) |
Sep 22, 2021 | 14.18 | 14.46 | 13.65 | 14.34 | 55,252 | +0.17(+1.20%) |
Sep 21, 2021 | 13.57 | 14.26 | 13.50 | 14.17 | 91,411 | +0.67(+4.96%) |
Sep 20, 2021 | 13.21 | 13.88 | 12.78 | 13.50 | 70,058 | +0.27(+2.04%) |
Sep 17, 2021 | 13.20 | 14.09 | 12.88 | 13.23 | 374,630 | +0.16(+1.22%) |
Sep 16, 2021 | 12.60 | 13.54 | 12.60 | 13.07 | 97,554 | +0.35(+2.75%) |
Sep 15, 2021 | 12.31 | 13.49 | 12.05 | 12.72 | 50,147 | +0.31(+2.50%) |
Sep 14, 2021 | 12.76 | 13.93 | 12.28 | 12.41 | 49,748 | -0.15(-1.19%) |
Sep 13, 2021 | 13.92 | 13.92 | 12.50 | 12.56 | 55,004 | -1.36(-9.77%) |
Sep 10, 2021 | 12.99 | 14.48 | 12.99 | 13.92 | 142,115 | +1.04(+8.07%) |
Sep 09, 2021 | 12.80 | 13.10 | 12.50 | 12.88 | 65,974 | +0.08(+0.63%) |
Sep 08, 2021 | 13.30 | 13.30 | 12.72 | 12.80 | 72,271 | -0.44(-3.32%) |
Sep 07, 2021 | 13.53 | 13.90 | 13.05 | 13.24 | 124,345 | -0.44(-3.22%) |
Sep 03, 2021 | 13.67 | 13.73 | 13.40 | 13.68 | 23,332 | +0.04(+0.29%) |
Sep 02, 2021 | 13.42 | 13.91 | 13.08 | 13.64 | 77,208 | +0.20(+1.49%) |
Sep 01, 2021 | 13.03 | 13.53 | 12.08 | 13.44 | 82,764 | +0.46(+3.54%) |
Aug 31, 2021 | 12.17 | 13.05 | 11.69 | 12.98 | 90,972 | +0.75(+6.13%) |
Aug 30, 2021 | 12.06 | 12.94 | 12.01 | 12.23 | 95,652 | +0.12(+0.99%) |
Aug 27, 2021 | 11.26 | 12.11 | 11.15 | 12.11 | 102,758 | +0.86(+7.64%) |
Aug 26, 2021 | 10.70 | 11.78 | 10.70 | 11.25 | 131,948 | +0.59(+5.53%) |
Aug 25, 2021 | 10.60 | 11.02 | 10.01 | 10.66 | 125,725 | +0.16(+1.52%) |
Aug 24, 2021 | 10.86 | 11.00 | 10.41 | 10.50 | 79,182 | -0.28(-2.60%) |
Aug 23, 2021 | 10.48 | 11.00 | 10.48 | 10.78 | 77,691 | +0.45(+4.36%) |
Aug 20, 2021 | 9.840 | 10.96 | 9.650 | 10.33 | 87,240 | +0.39(+3.92%) |
Aug 19, 2021 | 9.700 | 10.04 | 9.038 | 9.940 | 65,028 | +0.26(+2.69%) |
Aug 18, 2021 | 10.00 | 10.39 | 9.635 | 9.680 | 35,314 | -0.31(-3.10%) |
Aug 17, 2021 | 9.350 | 10.21 | 9.350 | 9.990 | 80,406 | +0.50(+5.27%) |
Aug 16, 2021 | 9.540 | 10.00 | 9.210 | 9.490 | 46,078 | -0.07(-0.73%) |
Aug 13, 2021 | 9.750 | 9.930 | 9.510 | 9.560 | 50,036 | -0.26(-2.65%) |
Aug 12, 2021 | 8.880 | 10.23 | 8.880 | 9.820 | 65,624 | +0.84(+9.35%) |
Aug 11, 2021 | 8.360 | 8.980 | 8.124 | 8.980 | 83,549 | +0.65(+7.80%) |
Aug 10, 2021 | 8.390 | 8.440 | 8.010 | 8.330 | 62,876 | -0.06(-0.72%) |
Aug 09, 2021 | 8.530 | 8.640 | 8.320 | 8.390 | 30,213 | -0.10(-1.18%) |
Aug 06, 2021 | 8.750 | 9.260 | 8.310 | 8.490 | 51,699 | -0.12(-1.39%) |
Aug 05, 2021 | 8.620 | 8.850 | 8.370 | 8.610 | 34,960 | -0.01(-0.12%) |
Aug 04, 2021 | 8.710 | 8.960 | 8.150 | 8.620 | 66,230 | -0.07(-0.81%) |
Aug 03, 2021 | 8.990 | 8.990 | 8.270 | 8.690 | 55,609 | -0.24(-2.69%) |
Aug 02, 2021 | 9.130 | 9.270 | 8.840 | 8.930 | 37,260 | -0.14(-1.54%) |
Jul 30, 2021 | 9.430 | 9.578 | 8.880 | 9.070 | 43,649 | -0.33(-3.51%) |
Jul 29, 2021 | 9.480 | 9.640 | 9.360 | 9.400 | 166,961 | -0.05(-0.53%) |
Jul 28, 2021 | 9.470 | 9.660 | 9.360 | 9.450 | 67,013 | +0.02(+0.21%) |
Jul 27, 2021 | 9.480 | 9.550 | 9.360 | 9.430 | 103,731 | -0.06(-0.63%) |
Jul 26, 2021 | 9.780 | 9.840 | 9.360 | 9.490 | 24,730 | -0.18(-1.86%) |
Jul 23, 2021 | 9.610 | 9.810 | 9.360 | 9.670 | 37,227 | +0.01(+0.10%) |
Jul 22, 2021 | 9.940 | 10.01 | 9.600 | 9.660 | 17,529 | -0.34(-3.40%) |
Jul 21, 2021 | 9.810 | 10.04 | 9.810 | 10.00 | 32,899 | +0.13(+1.32%) |
Jul 20, 2021 | 9.440 | 9.990 | 9.200 | 9.870 | 87,397 | +0.35(+3.68%) |
Jul 19, 2021 | 9.650 | 9.710 | 9.170 | 9.520 | 68,859 | -0.09(-0.94%) |
Jul 16, 2021 | 9.580 | 9.730 | 9.248 | 9.610 | 48,857 | +0.17(+1.80%) |
Jul 15, 2021 | 9.090 | 9.510 | 9.040 | 9.440 | 24,698 | +0.27(+2.94%) |
Jul 14, 2021 | 9.350 | 9.360 | 9.010 | 9.170 | 43,416 | -0.23(-2.45%) |
Jul 13, 2021 | 9.810 | 9.830 | 9.200 | 9.400 | 72,805 | -0.40(-4.08%) |
Jul 12, 2021 | 10.34 | 10.57 | 9.750 | 9.800 | 37,141 | -0.53(-5.13%) |
Jul 09, 2021 | 10.22 | 10.46 | 9.920 | 10.33 | 39,108 | +0.10(+0.98%) |
Jul 08, 2021 | 10.20 | 10.37 | 9.760 | 10.23 | 140,049 | -0.20(-1.92%) |
Jul 07, 2021 | 10.63 | 11.29 | 10.28 | 10.43 | 127,954 | -0.12(-1.14%) |
Jul 06, 2021 | 10.19 | 10.78 | 10.14 | 10.55 | 250,376 | +0.36(+3.53%) |
Jul 02, 2021 | 10.71 | 11.44 | 10.17 | 10.19 | 105,302 | -0.46(-4.32%) |