Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 10.48 | 10.59 | 10.22 | 10.25 | 255,056 | -0.17(-1.64%) |
Sep 29, 2021 | 10.66 | 10.79 | 10.40 | 10.42 | 197,057 | -0.19(-1.78%) |
Sep 28, 2021 | 10.71 | 10.71 | 10.46 | 10.61 | 214,151 | -0.15(-1.42%) |
Sep 27, 2021 | 10.78 | 10.85 | 10.60 | 10.76 | 278,017 | +0.01(+0.08%) |
Sep 24, 2021 | 11.05 | 11.06 | 10.73 | 10.76 | 232,164 | -0.35(-3.16%) |
Sep 23, 2021 | 11.28 | 11.28 | 10.98 | 11.11 | 158,074 | -0.10(-0.88%) |
Sep 22, 2021 | 11.37 | 11.46 | 11.15 | 11.21 | 184,805 | +0.02(+0.16%) |
Sep 21, 2021 | 11.12 | 11.54 | 11.12 | 11.19 | 271,921 | +0.10(+0.89%) |
Sep 20, 2021 | 11.20 | 11.42 | 11.07 | 11.09 | 239,464 | -0.24(-2.14%) |
Sep 17, 2021 | 11.13 | 11.42 | 10.95 | 11.33 | 417,086 | +0.29(+2.61%) |
Sep 16, 2021 | 10.87 | 11.20 | 10.77 | 11.04 | 228,176 | +0.07(+0.66%) |
Sep 15, 2021 | 11.03 | 11.15 | 10.71 | 10.97 | 329,833 | -0.05(-0.49%) |
Sep 14, 2021 | 11.31 | 11.31 | 10.88 | 11.03 | 275,643 | -0.29(-2.55%) |
Sep 13, 2021 | 11.35 | 11.53 | 11.15 | 11.31 | 175,135 | -0.04(-0.32%) |
Sep 10, 2021 | 11.52 | 11.56 | 11.23 | 11.35 | 319,940 | -0.14(-1.25%) |
Sep 09, 2021 | 11.56 | 11.82 | 11.43 | 11.49 | 282,744 | -0.12(-1.01%) |
Sep 08, 2021 | 11.82 | 11.91 | 11.48 | 11.61 | 257,327 | -0.20(-1.68%) |
Sep 07, 2021 | 11.82 | 11.95 | 11.61 | 11.81 | 310,610 | -0.05(-0.46%) |
Sep 03, 2021 | 12.21 | 12.21 | 11.70 | 11.86 | 417,942 | -0.33(-2.73%) |
Sep 02, 2021 | 12.16 | 12.41 | 12.02 | 12.20 | 185,092 | +0.16(+1.35%) |
Sep 01, 2021 | 12.11 | 12.35 | 11.97 | 12.03 | 170,079 | -0.04(-0.30%) |
Aug 31, 2021 | 12.04 | 12.26 | 12.00 | 12.07 | 237,528 | +0.03(+0.22%) |
Aug 30, 2021 | 12.06 | 12.23 | 11.93 | 12.04 | 193,414 | +0.02(+0.15%) |
Aug 27, 2021 | 11.96 | 12.20 | 11.75 | 12.02 | 343,565 | +0.07(+0.60%) |
Aug 26, 2021 | 12.38 | 12.56 | 11.86 | 11.95 | 278,562 | -0.53(-4.25%) |
Aug 25, 2021 | 12.56 | 12.69 | 12.44 | 12.48 | 177,369 | -0.04(-0.36%) |
Aug 24, 2021 | 12.65 | 12.76 | 12.40 | 12.53 | 106,843 | -0.06(-0.50%) |
Aug 23, 2021 | 12.35 | 12.80 | 12.27 | 12.59 | 255,300 | +0.36(+2.94%) |
Aug 20, 2021 | 11.54 | 12.37 | 11.49 | 12.23 | 273,860 | +0.57(+4.86%) |
Aug 19, 2021 | 11.75 | 12.00 | 11.65 | 11.66 | 251,174 | -0.17(-1.44%) |
Aug 18, 2021 | 11.94 | 11.98 | 11.41 | 11.84 | 352,086 | -0.04(-0.38%) |
Aug 17, 2021 | 12.20 | 12.28 | 11.66 | 11.88 | 429,113 | -0.40(-3.30%) |
Aug 16, 2021 | 12.74 | 12.76 | 12.20 | 12.29 | 315,903 | -0.49(-3.81%) |
Aug 13, 2021 | 12.79 | 12.86 | 12.47 | 12.77 | 319,280 | -0.06(-0.49%) |
Aug 12, 2021 | 13.28 | 13.29 | 12.67 | 12.83 | 332,094 | -0.47(-3.52%) |
Aug 11, 2021 | 13.29 | 13.33 | 13.04 | 13.30 | 159,035 | -0.03(-0.20%) |
Aug 10, 2021 | 13.11 | 13.44 | 12.98 | 13.33 | 258,758 | +0.22(+1.65%) |
Aug 09, 2021 | 13.50 | 13.53 | 12.74 | 13.11 | 460,809 | -0.29(-2.15%) |
Aug 06, 2021 | 13.23 | 14.08 | 13.21 | 13.40 | 1,630,554 | +0.32(+2.41%) |
Aug 05, 2021 | 13.25 | 13.53 | 12.98 | 13.09 | 291,437 | -0.26(-1.96%) |
Aug 04, 2021 | 13.41 | 13.82 | 13.13 | 13.35 | 280,425 | -0.08(-0.60%) |
Aug 03, 2021 | 13.23 | 13.68 | 12.60 | 13.43 | 441,968 | +0.20(+1.50%) |
Aug 02, 2021 | 12.65 | 13.41 | 12.01 | 13.23 | 844,263 | +0.73(+5.83%) |
Jul 30, 2021 | 13.28 | 13.51 | 12.32 | 12.50 | 1,692,763 | -2.57(-17.03%) |
Jul 29, 2021 | 15.58 | 15.67 | 15.02 | 15.07 | 203,134 | -0.43(-2.79%) |
Jul 28, 2021 | 15.23 | 15.65 | 14.92 | 15.50 | 138,404 | +0.30(+1.95%) |
Jul 27, 2021 | 15.35 | 15.55 | 14.97 | 15.20 | 182,927 | -0.17(-1.11%) |
Jul 26, 2021 | 15.20 | 16.10 | 14.97 | 15.37 | 328,492 | +0.22(+1.49%) |
Jul 23, 2021 | 15.43 | 15.57 | 14.90 | 15.15 | 143,047 | -0.29(-1.87%) |
Jul 22, 2021 | 15.02 | 15.65 | 14.99 | 15.44 | 216,790 | +0.44(+2.94%) |
Jul 21, 2021 | 15.06 | 15.35 | 14.39 | 14.99 | 226,193 | -0.23(-1.54%) |
Jul 20, 2021 | 14.96 | 15.61 | 14.74 | 15.23 | 362,104 | +0.34(+2.30%) |
Jul 19, 2021 | 14.54 | 15.64 | 14.54 | 14.89 | 995,359 | -0.24(-1.61%) |
Jul 16, 2021 | 14.22 | 15.19 | 14.21 | 15.13 | 866,631 | +1.46(+10.67%) |
Jul 15, 2021 | 12.91 | 14.00 | 12.74 | 13.67 | 616,280 | +0.83(+6.45%) |
Jul 14, 2021 | 13.06 | 13.24 | 12.69 | 12.84 | 201,035 | -0.24(-1.86%) |
Jul 13, 2021 | 13.18 | 13.71 | 12.96 | 13.09 | 314,277 | -0.06(-0.48%) |
Jul 12, 2021 | 13.32 | 13.41 | 13.00 | 13.15 | 338,958 | -0.13(-1.02%) |
Jul 09, 2021 | 13.61 | 13.79 | 13.10 | 13.28 | 203,070 | -0.17(-1.27%) |
Jul 08, 2021 | 13.35 | 13.64 | 13.10 | 13.46 | 231,261 | -0.22(-1.58%) |
Jul 07, 2021 | 14.41 | 14.50 | 13.61 | 13.67 | 318,071 | -0.54(-3.80%) |
Jul 06, 2021 | 14.76 | 14.92 | 14.15 | 14.21 | 255,022 | -0.58(-3.90%) |
Jul 02, 2021 | 15.17 | 15.19 | 14.63 | 14.79 | 217,195 | -0.23(-1.56%) |