Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 11.52 | 11.78 | 11.28 | 11.70 | 363,454 | +0.26(+2.27%) |
Sep 29, 2021 | 11.33 | 11.88 | 11.33 | 11.44 | 137,939 | -0.03(-0.26%) |
Sep 28, 2021 | 11.85 | 11.85 | 11.35 | 11.47 | 261,938 | -0.48(-4.02%) |
Sep 27, 2021 | 11.58 | 12.10 | 11.56 | 11.95 | 105,534 | +0.40(+3.46%) |
Sep 24, 2021 | 11.20 | 11.83 | 11.20 | 11.55 | 80,305 | +0.40(+3.59%) |
Sep 23, 2021 | 11.20 | 11.47 | 11.10 | 11.15 | 47,291 | +0.00(+0.00%) |
Sep 22, 2021 | 11.10 | 11.46 | 11.05 | 11.15 | 39,473 | +0.02(+0.18%) |
Sep 21, 2021 | 11.36 | 11.42 | 11.06 | 11.13 | 44,648 | -0.09(-0.80%) |
Sep 20, 2021 | 11.10 | 11.49 | 10.95 | 11.22 | 109,533 | -0.05(-0.44%) |
Sep 17, 2021 | 11.91 | 12.13 | 11.15 | 11.27 | 258,515 | -0.64(-5.37%) |
Sep 16, 2021 | 11.56 | 11.91 | 11.42 | 11.91 | 112,211 | +0.38(+3.30%) |
Sep 15, 2021 | 11.15 | 11.58 | 11.15 | 11.53 | 129,724 | +0.32(+2.85%) |
Sep 14, 2021 | 11.48 | 11.60 | 11.06 | 11.21 | 127,709 | -0.29(-2.52%) |
Sep 13, 2021 | 11.78 | 11.85 | 11.36 | 11.50 | 144,245 | -0.24(-2.04%) |
Sep 10, 2021 | 11.81 | 12.21 | 11.69 | 11.74 | 129,155 | -0.06(-0.51%) |
Sep 09, 2021 | 12.03 | 12.27 | 11.78 | 11.80 | 88,305 | -0.24(-1.99%) |
Sep 08, 2021 | 12.21 | 12.38 | 11.91 | 12.04 | 149,543 | -0.21(-1.71%) |
Sep 07, 2021 | 12.60 | 12.71 | 12.21 | 12.25 | 159,240 | -0.34(-2.70%) |
Sep 03, 2021 | 12.32 | 12.71 | 12.25 | 12.59 | 110,612 | +0.17(+1.37%) |
Sep 02, 2021 | 12.95 | 12.95 | 12.37 | 12.42 | 132,606 | -0.46(-3.57%) |
Sep 01, 2021 | 12.62 | 12.99 | 12.41 | 12.88 | 201,741 | +0.15(+1.18%) |
Aug 31, 2021 | 12.41 | 12.77 | 12.11 | 12.73 | 141,184 | +0.36(+2.91%) |
Aug 30, 2021 | 12.75 | 12.75 | 12.25 | 12.37 | 208,010 | -0.24(-1.90%) |
Aug 27, 2021 | 12.39 | 12.78 | 12.37 | 12.61 | 203,011 | +0.27(+2.19%) |
Aug 26, 2021 | 12.55 | 12.68 | 12.25 | 12.34 | 934,792 | -0.15(-1.20%) |
Aug 25, 2021 | 12.55 | 12.55 | 12.23 | 12.49 | 168,221 | +0.05(+0.40%) |
Aug 24, 2021 | 12.17 | 12.56 | 12.17 | 12.44 | 263,894 | +0.20(+1.63%) |
Aug 23, 2021 | 11.96 | 12.40 | 11.93 | 12.24 | 223,830 | +0.31(+2.60%) |
Aug 20, 2021 | 11.62 | 12.02 | 11.47 | 11.93 | 209,114 | +0.32(+2.76%) |
Aug 19, 2021 | 11.36 | 11.65 | 11.34 | 11.61 | 131,136 | +0.10(+0.87%) |
Aug 18, 2021 | 11.54 | 11.99 | 11.33 | 11.51 | 89,167 | -0.08(-0.69%) |
Aug 17, 2021 | 11.82 | 11.85 | 11.44 | 11.59 | 135,443 | -0.26(-2.19%) |
Aug 16, 2021 | 11.75 | 11.93 | 11.50 | 11.85 | 173,627 | +0.03(+0.25%) |
Aug 13, 2021 | 11.54 | 12.24 | 11.28 | 11.82 | 200,465 | +0.23(+1.98%) |
Aug 12, 2021 | 12.70 | 12.70 | 11.05 | 11.59 | 328,553 | +0.24(+2.11%) |
Aug 11, 2021 | 11.15 | 11.47 | 11.03 | 11.35 | 225,689 | +0.18(+1.61%) |
Aug 10, 2021 | 11.43 | 11.51 | 11.15 | 11.17 | 51,756 | -0.30(-2.62%) |
Aug 09, 2021 | 11.43 | 11.68 | 11.30 | 11.47 | 109,067 | -0.03(-0.26%) |
Aug 06, 2021 | 11.28 | 11.68 | 11.21 | 11.50 | 247,324 | +0.28(+2.50%) |
Aug 05, 2021 | 11.39 | 11.54 | 11.15 | 11.22 | 67,796 | -0.14(-1.23%) |
Aug 04, 2021 | 11.55 | 11.85 | 11.08 | 11.36 | 146,389 | -0.38(-3.24%) |
Aug 03, 2021 | 11.69 | 11.84 | 11.50 | 11.74 | 99,925 | +0.03(+0.26%) |
Aug 02, 2021 | 11.60 | 11.92 | 11.59 | 11.71 | 111,634 | +0.12(+1.04%) |
Jul 30, 2021 | 11.20 | 11.87 | 10.83 | 11.59 | 111,211 | +0.30(+2.66%) |
Jul 29, 2021 | 11.09 | 11.57 | 10.98 | 11.29 | 89,992 | +0.23(+2.08%) |
Jul 28, 2021 | 11.26 | 11.37 | 10.90 | 11.06 | 63,215 | -0.19(-1.69%) |
Jul 27, 2021 | 11.09 | 11.29 | 10.79 | 11.25 | 83,515 | +0.12(+1.08%) |
Jul 26, 2021 | 11.25 | 11.43 | 10.98 | 11.13 | 71,922 | -0.11(-0.98%) |
Jul 23, 2021 | 11.25 | 11.45 | 11.00 | 11.24 | 218,829 | +0.27(+2.46%) |
Jul 22, 2021 | 11.30 | 11.30 | 10.77 | 10.97 | 135,585 | -0.31(-2.75%) |
Jul 21, 2021 | 10.37 | 11.45 | 10.37 | 11.28 | 166,591 | +0.91(+8.78%) |
Jul 20, 2021 | 10.45 | 10.95 | 10.32 | 10.37 | 124,010 | -0.13(-1.24%) |
Jul 19, 2021 | 10.46 | 10.70 | 9.910 | 10.50 | 227,915 | -0.13(-1.22%) |
Jul 16, 2021 | 11.46 | 11.46 | 10.49 | 10.63 | 453,367 | -0.73(-6.43%) |
Jul 15, 2021 | 11.42 | 11.42 | 11.04 | 11.36 | 147,453 | -0.11(-0.96%) |
Jul 14, 2021 | 11.82 | 12.03 | 11.34 | 11.47 | 113,373 | -0.30(-2.55%) |
Jul 13, 2021 | 11.65 | 11.88 | 11.51 | 11.77 | 95,591 | +0.00(+0.00%) |
Jul 12, 2021 | 11.78 | 12.17 | 11.75 | 11.77 | 51,415 | -0.04(-0.34%) |
Jul 09, 2021 | 11.69 | 11.90 | 11.51 | 11.81 | 35,676 | +0.23(+1.99%) |
Jul 08, 2021 | 11.64 | 11.74 | 11.36 | 11.58 | 63,225 | -0.19(-1.61%) |
Jul 07, 2021 | 12.19 | 12.19 | 11.71 | 11.77 | 265,502 | -0.44(-3.60%) |
Jul 06, 2021 | 12.26 | 12.43 | 12.00 | 12.21 | 207,005 | -0.10(-0.81%) |
Jul 02, 2021 | 12.57 | 12.57 | 12.27 | 12.31 | 90,404 | -0.26(-2.07%) |