Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 10.15 | 10.49 | 9.890 | 10.26 | 11,194 | +0.10(+0.98%) |
Sep 29, 2021 | 10.50 | 10.53 | 10.15 | 10.16 | 6,201 | -0.44(-4.15%) |
Sep 28, 2021 | 11.13 | 11.13 | 10.60 | 10.60 | 2,513 | -0.46(-4.16%) |
Sep 27, 2021 | 10.04 | 11.06 | 10.04 | 11.06 | 2,458 | +0.68(+6.55%) |
Sep 24, 2021 | 10.58 | 10.58 | 10.31 | 10.38 | 4,449 | -0.62(-5.64%) |
Sep 23, 2021 | 11.07 | 11.07 | 10.88 | 11.00 | 3,562 | +0.41(+3.87%) |
Sep 22, 2021 | 10.70 | 10.72 | 10.48 | 10.59 | 3,794 | +0.25(+2.42%) |
Sep 21, 2021 | 10.25 | 10.54 | 10.18 | 10.34 | 2,667 | +0.23(+2.27%) |
Sep 20, 2021 | 10.52 | 10.65 | 9.920 | 10.11 | 11,221 | -1.22(-10.77%) |
Sep 17, 2021 | 12.50 | 11.33 | 10.90 | 11.33 | 7,046 | +0.00(+0.00%) |
Sep 16, 2021 | 11.40 | 11.40 | 11.20 | 11.33 | 2,027 | +0.13(+1.16%) |
Sep 15, 2021 | 10.94 | 11.20 | 10.90 | 11.20 | 7,231 | +0.30(+2.75%) |
Sep 14, 2021 | 12.06 | 12.06 | 10.86 | 10.90 | 14,540 | -1.25(-10.29%) |
Sep 13, 2021 | 12.39 | 12.39 | 11.51 | 12.15 | 7,367 | +0.25(+2.10%) |
Sep 10, 2021 | 12.25 | 12.25 | 11.90 | 11.90 | 6,343 | -0.61(-4.88%) |
Sep 09, 2021 | 12.34 | 12.57 | 12.30 | 12.51 | 1,768 | +0.01(+0.08%) |
Sep 08, 2021 | 13.30 | 13.55 | 12.50 | 12.50 | 16,004 | -1.01(-7.48%) |
Sep 07, 2021 | 13.28 | 14.00 | 13.28 | 13.51 | 4,609 | -0.15(-1.10%) |
Sep 03, 2021 | 13.66 | 13.66 | 13.66 | 0 | -0.50(-3.53%) | |
Sep 02, 2021 | 13.90 | 14.64 | 13.76 | 14.16 | 4,864 | +0.23(+1.65%) |
Sep 01, 2021 | 14.69 | 14.69 | 13.80 | 13.93 | 6,861 | -0.74(-5.04%) |
Aug 31, 2021 | 14.36 | 14.67 | 14.19 | 14.67 | 930 | +0.85(+6.15%) |
Aug 30, 2021 | 13.51 | 13.82 | 13.48 | 13.82 | 2,408 | -0.63(-4.36%) |
Aug 27, 2021 | 14.35 | 14.57 | 14.35 | 14.45 | 2,005 | +0.38(+2.70%) |
Aug 26, 2021 | 14.65 | 14.65 | 14.05 | 14.07 | 2,405 | -0.52(-3.56%) |
Aug 25, 2021 | 14.53 | 15.05 | 14.53 | 14.59 | 1,923 | -0.41(-2.73%) |
Aug 24, 2021 | 14.31 | 15.00 | 14.22 | 15.00 | 3,169 | +0.77(+5.41%) |
Aug 23, 2021 | 13.95 | 14.23 | 13.78 | 14.23 | 3,872 | +0.83(+6.19%) |
Aug 20, 2021 | 13.50 | 13.71 | 13.18 | 13.40 | 4,842 | -0.26(-1.90%) |
Aug 19, 2021 | 14.42 | 14.42 | 13.51 | 13.66 | 5,278 | -0.52(-3.67%) |
Aug 18, 2021 | 13.75 | 15.17 | 13.70 | 14.18 | 5,893 | +0.00(+0.00%) |
Aug 17, 2021 | 14.35 | 14.35 | 13.80 | 14.18 | 11,039 | -0.19(-1.32%) |
Aug 16, 2021 | 15.50 | 15.50 | 14.32 | 14.37 | 11,721 | -0.92(-6.02%) |
Aug 13, 2021 | 15.40 | 15.40 | 15.00 | 15.29 | 4,889 | -0.32(-2.05%) |
Aug 12, 2021 | 16.08 | 16.08 | 15.40 | 15.61 | 3,552 | -0.46(-2.86%) |
Aug 11, 2021 | 16.50 | 16.50 | 16.04 | 16.07 | 3,369 | -0.89(-5.25%) |
Aug 10, 2021 | 17.53 | 17.53 | 16.50 | 16.96 | 2,750 | +0.07(+0.41%) |
Aug 09, 2021 | 16.03 | 16.92 | 15.85 | 16.89 | 6,264 | +0.26(+1.56%) |
Aug 06, 2021 | 16.35 | 16.63 | 15.80 | 16.63 | 6,815 | +0.16(+0.97%) |
Aug 05, 2021 | 15.25 | 16.80 | 15.25 | 16.47 | 8,196 | +1.46(+9.73%) |
Aug 04, 2021 | 15.90 | 15.92 | 14.92 | 15.01 | 11,215 | -0.87(-5.48%) |
Aug 03, 2021 | 16.00 | 16.00 | 15.56 | 15.88 | 2,777 | -0.35(-2.16%) |
Jul 30, 2021 | 16.23 | 16.23 | 16.23 | 0 | -0.82(-4.81%) | |
Jul 29, 2021 | 17.62 | 17.62 | 16.85 | 17.05 | 1,602 | -0.63(-3.56%) |
Jul 28, 2021 | 15.80 | 17.80 | 15.80 | 17.68 | 10,012 | +2.52(+16.62%) |
Jul 27, 2021 | 16.08 | 16.08 | 14.80 | 15.16 | 14,984 | -1.15(-7.05%) |
Jul 26, 2021 | 15.80 | 16.50 | 15.63 | 16.31 | 3,852 | +0.25(+1.56%) |
Jul 23, 2021 | 16.48 | 16.54 | 15.79 | 16.06 | 5,214 | -0.49(-2.96%) |
Jul 22, 2021 | 17.50 | 17.50 | 16.40 | 16.55 | 4,625 | -1.22(-6.87%) |
Jul 21, 2021 | 17.05 | 17.90 | 17.00 | 17.77 | 4,904 | +0.77(+4.53%) |
Jul 20, 2021 | 15.50 | 17.07 | 15.50 | 17.00 | 3,889 | +0.71(+4.36%) |
Jul 19, 2021 | 15.19 | 16.33 | 15.19 | 16.29 | 8,321 | -0.24(-1.45%) |
Jul 16, 2021 | 17.10 | 17.10 | 16.27 | 16.53 | 8,378 | -1.32(-7.39%) |
Jul 15, 2021 | 18.52 | 18.65 | 17.10 | 17.85 | 13,697 | -0.51(-2.78%) |
Jul 14, 2021 | 20.95 | 20.95 | 18.36 | 18.36 | 9,698 | -2.64(-12.57%) |
Jul 13, 2021 | 21.00 | 22.57 | 21.00 | 21.00 | 5,449 | +0.50(+2.44%) |
Jul 12, 2021 | 20.00 | 20.53 | 19.87 | 20.50 | 1,770 | +0.00(+0.00%) |
Jul 09, 2021 | 20.19 | 20.55 | 20.19 | 20.50 | 2,100 | +0.15(+0.74%) |
Jul 08, 2021 | 19.76 | 20.39 | 19.43 | 20.35 | 3,051 | -0.29(-1.41%) |
Jul 07, 2021 | 21.00 | 21.00 | 19.76 | 20.64 | 5,929 | -0.79(-3.69%) |
Jul 06, 2021 | 22.13 | 22.13 | 21.40 | 21.43 | 5,400 | -0.82(-3.69%) |
Jul 05, 2021 | 22.22 | 22.25 | 22.22 | 22.25 | 2,907 | -0.12(-0.54%) |