Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 10.70 | 11.12 | 10.53 | 11.03 | 57,960 | +0.35(+3.28%) |
Sep 29, 2021 | 10.46 | 10.78 | 10.10 | 10.68 | 52,800 | +0.25(+2.40%) |
Sep 28, 2021 | 11.03 | 11.03 | 10.26 | 10.43 | 44,463 | -0.72(-6.46%) |
Sep 27, 2021 | 10.93 | 11.24 | 10.78 | 11.15 | 31,848 | +0.04(+0.36%) |
Sep 24, 2021 | 10.98 | 11.24 | 10.80 | 11.11 | 27,460 | -0.02(-0.18%) |
Sep 23, 2021 | 11.23 | 11.27 | 10.87 | 11.13 | 86,762 | +0.01(+0.09%) |
Sep 22, 2021 | 10.94 | 11.32 | 10.82 | 11.12 | 71,771 | +0.18(+1.69%) |
Sep 21, 2021 | 10.42 | 10.94 | 10.36 | 10.94 | 44,373 | +0.61(+5.86%) |
Sep 20, 2021 | 10.98 | 11.12 | 10.14 | 10.33 | 146,302 | -1.02(-8.99%) |
Sep 17, 2021 | 11.92 | 11.92 | 11.15 | 11.35 | 55,376 | -0.64(-5.34%) |
Sep 16, 2021 | 10.99 | 12.17 | 10.99 | 11.99 | 233,861 | +0.94(+8.51%) |
Sep 15, 2021 | 10.93 | 11.34 | 10.71 | 11.05 | 116,912 | +0.05(+0.45%) |
Sep 14, 2021 | 10.71 | 11.33 | 10.60 | 11.00 | 97,902 | +0.20(+1.85%) |
Sep 13, 2021 | 11.65 | 11.81 | 10.60 | 10.80 | 155,377 | -0.86(-7.38%) |
Sep 10, 2021 | 12.70 | 12.70 | 11.42 | 11.66 | 113,017 | -1.01(-7.97%) |
Sep 09, 2021 | 12.17 | 13.10 | 12.00 | 12.67 | 72,041 | +0.66(+5.50%) |
Sep 08, 2021 | 12.77 | 13.18 | 11.80 | 12.01 | 114,771 | -0.65(-5.13%) |
Sep 07, 2021 | 12.81 | 13.10 | 12.48 | 12.66 | 71,787 | -0.30(-2.31%) |
Sep 03, 2021 | 13.00 | 13.20 | 12.61 | 12.96 | 54,206 | +0.02(+0.15%) |
Sep 02, 2021 | 12.61 | 13.20 | 12.61 | 12.94 | 73,008 | +0.35(+2.78%) |
Sep 01, 2021 | 13.10 | 13.48 | 12.50 | 12.59 | 60,345 | -0.45(-3.45%) |
Aug 31, 2021 | 12.99 | 13.12 | 12.80 | 13.04 | 68,426 | +0.09(+0.69%) |
Aug 30, 2021 | 13.00 | 13.05 | 12.70 | 12.95 | 55,600 | +0.04(+0.31%) |
Aug 27, 2021 | 12.73 | 13.42 | 12.59 | 12.91 | 115,845 | +0.03(+0.23%) |
Aug 26, 2021 | 12.20 | 13.20 | 12.13 | 12.88 | 114,008 | +0.72(+5.92%) |
Aug 25, 2021 | 12.45 | 13.23 | 12.05 | 12.16 | 123,703 | -0.27(-2.17%) |
Aug 24, 2021 | 11.74 | 12.75 | 11.74 | 12.43 | 82,859 | +0.81(+6.97%) |
Aug 23, 2021 | 11.50 | 12.22 | 11.21 | 11.62 | 120,916 | +0.32(+2.83%) |
Aug 20, 2021 | 11.47 | 12.20 | 10.86 | 11.30 | 187,829 | -0.31(-2.67%) |
Aug 19, 2021 | 10.77 | 12.99 | 10.77 | 11.61 | 641,564 | +1.01(+9.53%) |
Aug 18, 2021 | 10.50 | 10.98 | 10.28 | 10.60 | 117,689 | +0.07(+0.66%) |
Aug 17, 2021 | 10.44 | 11.50 | 10.27 | 10.53 | 183,360 | -0.18(-1.68%) |
Aug 16, 2021 | 9.460 | 11.73 | 9.100 | 10.71 | 414,717 | +1.21(+12.74%) |
Aug 13, 2021 | 9.600 | 10.30 | 9.390 | 9.500 | 241,478 | -0.08(-0.84%) |
Aug 12, 2021 | 9.840 | 10.40 | 9.010 | 9.580 | 944,796 | -3.53(-26.93%) |
Aug 11, 2021 | 12.42 | 13.31 | 12.38 | 13.11 | 280,014 | -0.22(-1.65%) |
Aug 10, 2021 | 14.63 | 14.63 | 12.00 | 13.33 | 881,377 | -1.12(-7.75%) |
Aug 09, 2021 | 13.80 | 14.63 | 13.47 | 14.45 | 47,264 | +0.61(+4.41%) |
Aug 06, 2021 | 13.65 | 14.12 | 13.25 | 13.84 | 32,555 | +0.25(+1.84%) |
Aug 05, 2021 | 13.28 | 13.59 | 13.00 | 13.59 | 34,979 | +0.37(+2.80%) |
Aug 04, 2021 | 13.56 | 13.88 | 13.05 | 13.22 | 37,449 | -0.48(-3.50%) |
Aug 03, 2021 | 13.60 | 13.86 | 13.30 | 13.70 | 39,961 | +0.07(+0.51%) |
Aug 02, 2021 | 13.91 | 14.07 | 13.58 | 13.63 | 24,921 | -0.23(-1.66%) |
Jul 30, 2021 | 13.86 | 14.45 | 13.60 | 13.86 | 34,553 | -0.19(-1.35%) |
Jul 29, 2021 | 14.20 | 14.42 | 13.85 | 14.05 | 63,891 | -0.15(-1.06%) |
Jul 28, 2021 | 13.68 | 14.24 | 13.52 | 14.20 | 62,305 | +0.74(+5.50%) |
Jul 27, 2021 | 14.10 | 14.10 | 13.06 | 13.46 | 77,741 | -0.54(-3.86%) |
Jul 26, 2021 | 14.50 | 14.74 | 13.72 | 14.00 | 78,449 | -0.50(-3.45%) |
Jul 23, 2021 | 14.57 | 14.80 | 14.00 | 14.50 | 54,023 | -0.11(-0.75%) |
Jul 22, 2021 | 14.91 | 15.09 | 14.46 | 14.61 | 32,903 | -0.29(-1.95%) |
Jul 21, 2021 | 15.14 | 15.42 | 14.54 | 14.90 | 63,176 | -0.28(-1.84%) |
Jul 20, 2021 | 15.29 | 15.52 | 14.75 | 15.18 | 48,271 | +0.10(+0.66%) |
Jul 19, 2021 | 15.51 | 15.73 | 14.86 | 15.08 | 72,130 | -0.55(-3.52%) |
Jul 16, 2021 | 17.07 | 17.07 | 15.32 | 15.63 | 101,778 | -0.20(-1.26%) |
Jul 15, 2021 | 14.75 | 15.98 | 14.31 | 15.83 | 82,101 | +1.06(+7.18%) |
Jul 14, 2021 | 15.55 | 15.70 | 14.77 | 14.77 | 65,824 | -0.66(-4.28%) |
Jul 13, 2021 | 16.10 | 16.10 | 15.42 | 15.43 | 62,439 | -0.74(-4.58%) |
Jul 12, 2021 | 16.38 | 16.45 | 15.81 | 16.17 | 35,092 | -0.18(-1.10%) |
Jul 09, 2021 | 16.22 | 16.68 | 15.90 | 16.35 | 34,053 | +0.24(+1.49%) |
Jul 08, 2021 | 16.14 | 16.54 | 15.81 | 16.11 | 78,601 | -0.33(-2.01%) |
Jul 07, 2021 | 16.45 | 16.55 | 15.86 | 16.44 | 72,687 | -0.06(-0.36%) |
Jul 06, 2021 | 16.65 | 16.65 | 16.00 | 16.50 | 65,203 | -0.02(-0.12%) |
Jul 02, 2021 | 16.91 | 17.25 | 16.50 | 16.52 | 46,584 | -0.40(-2.36%) |