Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 10.35 | 10.43 | 10.27 | 10.34 | 120,517 | +0.07(+0.64%) |
Sep 29, 2021 | 10.48 | 10.48 | 10.27 | 10.27 | 324,677 | -0.13(-1.27%) |
Sep 28, 2021 | 10.70 | 10.70 | 10.30 | 10.41 | 357,788 | -0.41(-3.83%) |
Sep 27, 2021 | 11.22 | 11.22 | 10.75 | 10.82 | 194,147 | -0.09(-0.86%) |
Sep 24, 2021 | 10.83 | 10.91 | 10.66 | 10.91 | 53,383 | +0.03(+0.26%) |
Sep 23, 2021 | 10.71 | 10.91 | 10.71 | 10.89 | 40,971 | +0.22(+2.03%) |
Sep 22, 2021 | 10.60 | 10.75 | 10.54 | 10.67 | 40,072 | +0.08(+0.80%) |
Sep 21, 2021 | 10.55 | 10.75 | 10.44 | 10.59 | 49,744 | +0.12(+1.17%) |
Sep 20, 2021 | 10.77 | 10.87 | 10.42 | 10.46 | 121,007 | -0.56(-5.04%) |
Sep 17, 2021 | 10.86 | 11.23 | 10.73 | 11.02 | 147,979 | +0.10(+0.95%) |
Sep 16, 2021 | 11.00 | 11.00 | 10.80 | 10.91 | 89,511 | -0.08(-0.77%) |
Sep 15, 2021 | 10.71 | 11.00 | 10.71 | 11.00 | 86,541 | +0.27(+2.54%) |
Sep 14, 2021 | 10.89 | 10.89 | 10.63 | 10.73 | 88,859 | -0.10(-0.96%) |
Sep 13, 2021 | 11.37 | 11.37 | 10.80 | 10.83 | 47,541 | -0.26(-2.37%) |
Sep 10, 2021 | 11.06 | 11.28 | 11.06 | 11.09 | 49,733 | +0.04(+0.34%) |
Sep 09, 2021 | 11.08 | 11.16 | 10.85 | 11.06 | 57,072 | -0.08(-0.68%) |
Sep 08, 2021 | 11.41 | 11.41 | 11.09 | 11.13 | 36,589 | -0.31(-2.71%) |
Sep 07, 2021 | 11.80 | 11.80 | 11.41 | 11.44 | 80,431 | -0.32(-2.72%) |
Sep 03, 2021 | 11.69 | 11.87 | 11.69 | 11.76 | 49,974 | +0.07(+0.56%) |
Sep 02, 2021 | 11.80 | 11.83 | 11.67 | 11.70 | 40,736 | -0.05(-0.40%) |
Sep 01, 2021 | 11.49 | 11.77 | 11.44 | 11.74 | 55,306 | +0.23(+1.96%) |
Aug 31, 2021 | 11.35 | 11.58 | 11.34 | 11.52 | 43,746 | +0.15(+1.32%) |
Aug 30, 2021 | 11.24 | 11.41 | 11.21 | 11.37 | 43,880 | +0.23(+2.03%) |
Aug 27, 2021 | 10.87 | 11.16 | 10.87 | 11.14 | 50,588 | +0.31(+2.87%) |
Aug 26, 2021 | 10.82 | 10.93 | 10.77 | 10.83 | 54,149 | -0.01(-0.09%) |
Aug 25, 2021 | 11.00 | 11.13 | 10.80 | 10.84 | 46,362 | -0.13(-1.20%) |
Aug 24, 2021 | 10.81 | 11.07 | 10.79 | 10.97 | 91,349 | +0.24(+2.19%) |
Aug 23, 2021 | 10.56 | 10.77 | 10.56 | 10.74 | 36,643 | +0.18(+1.69%) |
Aug 20, 2021 | 10.35 | 10.68 | 10.35 | 10.56 | 86,457 | +0.10(+0.99%) |
Aug 19, 2021 | 10.63 | 10.63 | 10.42 | 10.45 | 110,795 | -0.19(-1.77%) |
Aug 18, 2021 | 10.51 | 10.79 | 10.38 | 10.64 | 105,341 | +0.13(+1.25%) |
Aug 17, 2021 | 10.54 | 10.79 | 10.43 | 10.51 | 183,399 | -0.08(-0.71%) |
Aug 16, 2021 | 10.84 | 10.87 | 10.59 | 10.59 | 91,209 | -0.27(-2.51%) |
Aug 13, 2021 | 11.19 | 11.24 | 10.81 | 10.86 | 89,456 | -0.30(-2.70%) |
Aug 12, 2021 | 10.57 | 11.29 | 10.52 | 11.16 | 208,072 | +0.56(+5.23%) |
Aug 11, 2021 | 11.67 | 11.67 | 9.757 | 10.60 | 1,003,701 | -2.19(-17.13%) |
Aug 10, 2021 | 13.21 | 13.21 | 12.68 | 12.80 | 73,456 | -0.29(-2.23%) |
Aug 09, 2021 | 13.11 | 13.26 | 13.03 | 13.09 | 29,767 | -0.11(-0.85%) |
Aug 06, 2021 | 13.14 | 13.29 | 13.13 | 13.20 | 17,406 | +0.07(+0.57%) |
Aug 05, 2021 | 13.10 | 13.22 | 13.09 | 13.13 | 29,951 | +0.03(+0.21%) |
Aug 04, 2021 | 13.03 | 13.33 | 12.97 | 13.10 | 67,291 | +0.01(+0.07%) |
Aug 03, 2021 | 13.21 | 13.33 | 12.89 | 13.09 | 64,732 | +0.03(+0.22%) |
Aug 02, 2021 | 12.89 | 13.13 | 12.82 | 13.06 | 47,327 | +0.24(+1.90%) |
Jul 30, 2021 | 12.94 | 12.94 | 12.71 | 12.82 | 125,043 | -0.16(-1.23%) |
Jul 29, 2021 | 12.84 | 13.05 | 12.76 | 12.98 | 27,047 | +0.17(+1.31%) |
Jul 28, 2021 | 12.82 | 12.93 | 12.70 | 12.81 | 33,993 | +0.03(+0.22%) |
Jul 27, 2021 | 12.84 | 12.87 | 12.56 | 12.78 | 46,258 | -0.08(-0.65%) |
Jul 26, 2021 | 13.08 | 13.12 | 12.84 | 12.86 | 61,470 | -0.07(-0.58%) |
Jul 23, 2021 | 12.69 | 12.96 | 12.69 | 12.94 | 43,791 | +0.14(+1.10%) |
Jul 22, 2021 | 12.88 | 12.94 | 12.80 | 12.80 | 30,480 | -0.13(-1.01%) |
Jul 21, 2021 | 12.75 | 12.98 | 12.69 | 12.93 | 23,757 | +0.10(+0.80%) |
Jul 20, 2021 | 12.72 | 12.84 | 12.61 | 12.83 | 42,296 | +0.10(+0.81%) |
Jul 19, 2021 | 12.64 | 12.77 | 12.32 | 12.72 | 41,849 | +0.05(+0.37%) |
Jul 16, 2021 | 12.81 | 12.83 | 12.61 | 12.68 | 44,965 | -0.11(-0.88%) |
Jul 15, 2021 | 12.81 | 12.96 | 12.74 | 12.79 | 68,157 | -0.07(-0.58%) |
Jul 14, 2021 | 13.16 | 13.21 | 12.83 | 12.86 | 73,900 | -0.26(-2.00%) |
Jul 13, 2021 | 13.29 | 13.39 | 13.04 | 13.13 | 66,522 | -0.11(-0.85%) |
Jul 12, 2021 | 13.57 | 13.57 | 13.20 | 13.24 | 33,294 | -0.25(-1.87%) |
Jul 09, 2021 | 13.13 | 13.53 | 13.05 | 13.49 | 41,476 | +0.37(+2.85%) |
Jul 08, 2021 | 12.99 | 13.26 | 12.92 | 13.12 | 96,678 | -0.03(-0.21%) |
Jul 07, 2021 | 13.34 | 13.57 | 13.12 | 13.14 | 62,414 | -0.11(-0.85%) |
Jul 06, 2021 | 13.55 | 13.55 | 13.14 | 13.26 | 46,144 | -0.28(-2.07%) |
Jul 02, 2021 | 13.57 | 13.58 | 13.26 | 13.54 | 55,917 | +0.03(+0.21%) |