Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 11.30 | 12.03 | 11.08 | 11.78 | 318,382 | +0.07(+0.60%) |
Sep 29, 2021 | 12.20 | 12.20 | 11.50 | 11.71 | 192,854 | -0.53(-4.33%) |
Sep 28, 2021 | 11.97 | 12.35 | 11.64 | 12.24 | 186,906 | +0.24(+2.00%) |
Sep 27, 2021 | 11.95 | 12.20 | 11.70 | 12.00 | 237,392 | +0.21(+1.78%) |
Sep 24, 2021 | 10.95 | 11.82 | 10.66 | 11.79 | 312,580 | +0.81(+7.38%) |
Sep 23, 2021 | 11.19 | 11.47 | 10.93 | 10.98 | 521,420 | -0.36(-3.17%) |
Sep 22, 2021 | 11.34 | 11.37 | 10.93 | 11.34 | 308,961 | +0.48(+4.42%) |
Sep 21, 2021 | 10.47 | 11.07 | 10.19 | 10.86 | 370,355 | +0.41(+3.92%) |
Sep 20, 2021 | 10.84 | 10.97 | 10.45 | 10.45 | 240,224 | -0.58(-5.26%) |
Sep 17, 2021 | 11.35 | 11.35 | 10.64 | 11.03 | 181,373 | -0.25(-2.22%) |
Sep 16, 2021 | 10.90 | 11.34 | 10.75 | 11.28 | 245,589 | +0.28(+2.55%) |
Sep 15, 2021 | 10.38 | 11.00 | 10.24 | 11.00 | 201,775 | +0.57(+5.47%) |
Sep 14, 2021 | 10.38 | 10.51 | 10.14 | 10.43 | 213,732 | +0.04(+0.38%) |
Sep 13, 2021 | 10.57 | 10.57 | 10.22 | 10.39 | 373,527 | +0.01(+0.10%) |
Sep 10, 2021 | 10.78 | 10.93 | 10.35 | 10.38 | 408,430 | -0.57(-5.21%) |
Sep 09, 2021 | 11.45 | 11.45 | 10.57 | 10.95 | 617,290 | -0.35(-3.10%) |
Sep 08, 2021 | 11.63 | 11.95 | 11.27 | 11.30 | 429,061 | -0.45(-3.83%) |
Sep 07, 2021 | 12.14 | 12.28 | 11.74 | 11.75 | 276,480 | -0.36(-2.97%) |
Sep 03, 2021 | 12.11 | 12.11 | 12.11 | 0 | -0.06(-0.49%) | |
Sep 02, 2021 | 12.10 | 12.23 | 12.09 | 12.17 | 122,411 | +0.00(+0.00%) |
Sep 01, 2021 | 12.51 | 12.51 | 12.16 | 12.17 | 48,004 | -0.38(-3.03%) |
Aug 31, 2021 | 12.59 | 12.63 | 12.27 | 12.55 | 128,672 | +0.09(+0.72%) |
Aug 30, 2021 | 12.60 | 12.60 | 12.31 | 12.46 | 73,106 | -0.15(-1.19%) |
Aug 27, 2021 | 12.50 | 12.61 | 12.23 | 12.61 | 171,235 | +0.36(+2.94%) |
Aug 26, 2021 | 12.45 | 12.59 | 12.25 | 12.25 | 95,761 | -0.25(-2.00%) |
Aug 25, 2021 | 12.70 | 12.71 | 12.50 | 12.50 | 120,096 | -0.14(-1.11%) |
Aug 24, 2021 | 12.73 | 12.82 | 12.55 | 12.64 | 202,486 | -0.11(-0.86%) |
Aug 23, 2021 | 12.32 | 12.77 | 12.24 | 12.75 | 147,451 | +0.33(+2.66%) |
Aug 20, 2021 | 12.78 | 12.80 | 12.19 | 12.42 | 178,039 | -0.21(-1.66%) |
Aug 19, 2021 | 12.46 | 12.73 | 12.35 | 12.63 | 243,811 | -0.02(-0.16%) |
Aug 18, 2021 | 12.69 | 12.74 | 12.35 | 12.65 | 203,589 | +0.18(+1.44%) |
Aug 17, 2021 | 12.70 | 12.79 | 12.12 | 12.47 | 406,087 | -0.23(-1.81%) |
Aug 16, 2021 | 13.14 | 13.14 | 12.67 | 12.70 | 306,326 | -0.34(-2.61%) |
Aug 13, 2021 | 13.35 | 13.95 | 13.03 | 13.04 | 326,391 | -0.31(-2.32%) |
Aug 12, 2021 | 13.33 | 13.61 | 13.17 | 13.35 | 155,024 | +0.11(+0.83%) |
Aug 11, 2021 | 13.75 | 13.75 | 13.20 | 13.24 | 196,470 | -0.53(-3.85%) |
Aug 10, 2021 | 14.06 | 14.37 | 13.77 | 13.77 | 213,229 | -0.41(-2.89%) |
Aug 09, 2021 | 13.91 | 14.25 | 13.67 | 14.18 | 183,869 | +0.23(+1.65%) |
Aug 06, 2021 | 13.95 | 13.96 | 13.67 | 13.95 | 146,615 | +0.00(+0.00%) |
Aug 05, 2021 | 13.35 | 14.11 | 13.30 | 13.95 | 263,670 | +0.29(+2.12%) |
Aug 04, 2021 | 13.74 | 13.82 | 13.40 | 13.66 | 220,856 | -0.14(-1.01%) |
Aug 03, 2021 | 13.42 | 13.81 | 13.35 | 13.80 | 223,967 | +0.50(+3.76%) |
Jul 30, 2021 | 13.30 | 13.30 | 13.30 | 0 | +0.40(+3.10%) | |
Jul 29, 2021 | 12.96 | 13.03 | 12.83 | 12.90 | 292,545 | -0.09(-0.69%) |
Jul 28, 2021 | 12.85 | 13.19 | 12.80 | 12.99 | 204,313 | +0.18(+1.41%) |
Jul 27, 2021 | 13.20 | 13.20 | 12.68 | 12.81 | 295,546 | -0.38(-2.88%) |
Jul 26, 2021 | 13.05 | 13.30 | 12.80 | 13.19 | 356,542 | -0.06(-0.45%) |
Jul 23, 2021 | 13.45 | 13.47 | 13.14 | 13.25 | 246,425 | -0.32(-2.36%) |
Jul 22, 2021 | 13.55 | 13.57 | 13.21 | 13.57 | 220,321 | +0.15(+1.12%) |
Jul 21, 2021 | 13.45 | 13.72 | 13.40 | 13.42 | 517,350 | -0.03(-0.22%) |
Jul 20, 2021 | 13.45 | 13.77 | 13.37 | 13.45 | 537,862 | -0.02(-0.15%) |
Jul 19, 2021 | 13.60 | 13.75 | 13.02 | 13.47 | 563,125 | -0.38(-2.74%) |
Jul 16, 2021 | 14.18 | 14.18 | 13.47 | 13.85 | 243,878 | +0.05(+0.36%) |
Jul 15, 2021 | 13.52 | 14.10 | 13.09 | 13.80 | 416,777 | +0.22(+1.62%) |
Jul 14, 2021 | 14.52 | 14.78 | 13.33 | 13.58 | 461,025 | -0.67(-4.70%) |
Jul 13, 2021 | 14.33 | 14.97 | 14.12 | 14.25 | 456,981 | +0.06(+0.42%) |
Jul 12, 2021 | 14.30 | 14.46 | 14.06 | 14.19 | 226,232 | -0.25(-1.73%) |
Jul 09, 2021 | 14.14 | 14.44 | 14.00 | 14.44 | 290,033 | +0.43(+3.07%) |
Jul 08, 2021 | 13.75 | 14.17 | 13.50 | 14.01 | 256,385 | -0.11(-0.78%) |
Jul 07, 2021 | 13.60 | 14.15 | 13.60 | 14.12 | 346,388 | +0.41(+2.99%) |
Jul 06, 2021 | 13.75 | 13.92 | 13.44 | 13.71 | 289,151 | -0.19(-1.37%) |
Jul 05, 2021 | 13.80 | 13.90 | 13.65 | 13.90 | 10,616 | -0.06(-0.43%) |