Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 10.16 | 10.33 | 9.990 | 10.24 | 4,261,226 | +0.34(+3.43%) |
Sep 29, 2021 | 10.00 | 10.09 | 9.830 | 9.900 | 5,119,289 | -0.09(-0.90%) |
Sep 28, 2021 | 10.37 | 10.50 | 9.970 | 9.990 | 3,845,656 | -0.46(-4.40%) |
Sep 27, 2021 | 9.880 | 10.56 | 9.676 | 10.45 | 8,317,495 | +0.50(+5.03%) |
Sep 24, 2021 | 10.36 | 10.53 | 9.930 | 9.950 | 4,965,679 | -0.47(-4.51%) |
Sep 23, 2021 | 10.34 | 10.55 | 10.28 | 10.42 | 3,937,139 | +0.13(+1.26%) |
Sep 22, 2021 | 10.08 | 10.46 | 10.08 | 10.29 | 5,712,557 | +0.25(+2.49%) |
Sep 21, 2021 | 10.50 | 10.71 | 9.975 | 10.04 | 5,614,959 | -0.31(-3.00%) |
Sep 20, 2021 | 9.960 | 10.37 | 9.870 | 10.35 | 6,252,741 | +0.06(+0.58%) |
Sep 17, 2021 | 10.21 | 10.38 | 9.950 | 10.29 | 6,508,552 | +0.09(+0.88%) |
Sep 16, 2021 | 10.13 | 10.29 | 9.800 | 10.20 | 9,230,769 | -0.10(-0.97%) |
Sep 15, 2021 | 10.74 | 10.90 | 9.775 | 10.30 | 23,987,284 | -1.65(-13.81%) |
Sep 14, 2021 | 11.68 | 12.03 | 11.55 | 11.95 | 10,521,427 | -0.75(-5.91%) |
Sep 13, 2021 | 13.19 | 13.25 | 12.69 | 12.70 | 5,438,211 | -0.38(-2.91%) |
Sep 10, 2021 | 13.99 | 14.09 | 13.06 | 13.08 | 4,981,640 | -0.88(-6.30%) |
Sep 09, 2021 | 14.35 | 14.49 | 13.89 | 13.96 | 3,553,507 | -0.47(-3.26%) |
Sep 08, 2021 | 14.51 | 14.65 | 14.05 | 14.43 | 2,460,271 | -0.13(-0.89%) |
Sep 07, 2021 | 13.97 | 14.60 | 13.82 | 14.56 | 2,936,670 | +0.75(+5.43%) |
Sep 03, 2021 | 14.05 | 14.23 | 13.74 | 13.81 | 2,112,325 | -0.27(-1.92%) |
Sep 02, 2021 | 13.85 | 14.36 | 13.74 | 14.08 | 3,146,035 | +0.26(+1.88%) |
Sep 01, 2021 | 14.07 | 14.29 | 13.78 | 13.82 | 3,129,876 | +0.06(+0.44%) |
Aug 31, 2021 | 13.17 | 13.81 | 13.10 | 13.76 | 4,722,793 | +0.67(+5.12%) |
Aug 30, 2021 | 12.88 | 13.19 | 12.59 | 13.09 | 2,887,982 | +0.21(+1.63%) |
Aug 27, 2021 | 12.68 | 12.93 | 12.65 | 12.88 | 2,130,616 | +0.18(+1.42%) |
Aug 26, 2021 | 12.59 | 13.14 | 12.56 | 12.70 | 3,314,877 | -0.06(-0.47%) |
Aug 25, 2021 | 12.66 | 12.80 | 12.24 | 12.76 | 4,220,959 | +0.21(+1.67%) |
Aug 24, 2021 | 11.89 | 12.73 | 11.89 | 12.55 | 8,318,052 | +1.22(+10.77%) |
Aug 23, 2021 | 11.05 | 11.45 | 10.90 | 11.33 | 7,554,233 | +0.49(+4.52%) |
Aug 20, 2021 | 10.94 | 11.11 | 10.80 | 10.84 | 3,652,130 | -0.07(-0.64%) |
Aug 19, 2021 | 11.32 | 11.39 | 10.81 | 10.91 | 4,941,299 | -0.64(-5.54%) |
Aug 18, 2021 | 11.87 | 11.92 | 11.45 | 11.55 | 2,617,039 | -0.20(-1.70%) |
Aug 17, 2021 | 11.90 | 11.99 | 11.64 | 11.75 | 2,548,313 | -0.33(-2.73%) |
Aug 16, 2021 | 12.30 | 12.42 | 12.03 | 12.08 | 2,234,368 | -0.33(-2.66%) |
Aug 13, 2021 | 12.75 | 12.77 | 12.32 | 12.41 | 2,392,064 | -0.36(-2.82%) |
Aug 12, 2021 | 13.03 | 13.04 | 12.59 | 12.77 | 7,129,553 | -0.34(-2.59%) |
Aug 11, 2021 | 13.01 | 13.18 | 12.88 | 13.11 | 3,089,811 | +0.07(+0.54%) |
Aug 10, 2021 | 13.05 | 13.20 | 12.88 | 13.04 | 3,212,754 | -0.04(-0.31%) |
Aug 09, 2021 | 13.09 | 13.25 | 12.74 | 13.08 | 1,937,706 | -0.08(-0.61%) |
Aug 06, 2021 | 13.51 | 13.73 | 12.92 | 13.16 | 9,284,711 | -0.15(-1.13%) |
Aug 05, 2021 | 12.80 | 13.44 | 12.78 | 13.31 | 6,792,699 | +0.53(+4.15%) |
Aug 04, 2021 | 12.97 | 13.46 | 12.68 | 12.78 | 3,760,011 | -0.31(-2.37%) |
Aug 03, 2021 | 13.38 | 13.40 | 12.83 | 13.09 | 4,656,259 | -0.47(-3.47%) |
Aug 02, 2021 | 13.96 | 14.27 | 13.51 | 13.56 | 3,798,258 | -0.36(-2.59%) |
Jul 30, 2021 | 14.09 | 14.15 | 13.72 | 13.92 | 3,271,085 | -0.22(-1.56%) |
Jul 29, 2021 | 14.89 | 15.02 | 14.10 | 14.14 | 3,882,791 | -0.77(-5.16%) |
Jul 28, 2021 | 13.80 | 15.12 | 13.80 | 14.91 | 6,337,016 | +1.36(+10.04%) |
Jul 27, 2021 | 13.91 | 13.96 | 12.90 | 13.55 | 9,888,221 | -0.55(-3.90%) |
Jul 26, 2021 | 14.32 | 14.36 | 13.70 | 14.10 | 9,152,900 | -0.38(-2.62%) |
Jul 23, 2021 | 15.16 | 15.16 | 14.46 | 14.48 | 3,014,805 | -0.67(-4.42%) |
Jul 22, 2021 | 15.08 | 15.17 | 14.80 | 15.15 | 2,216,865 | -0.04(-0.26%) |
Jul 21, 2021 | 14.84 | 15.25 | 14.80 | 15.19 | 2,293,328 | +0.42(+2.84%) |
Jul 20, 2021 | 14.49 | 14.94 | 14.30 | 14.77 | 3,961,101 | +0.36(+2.50%) |
Jul 19, 2021 | 14.39 | 14.68 | 14.28 | 14.41 | 5,345,777 | -0.52(-3.48%) |
Jul 16, 2021 | 15.72 | 15.73 | 14.91 | 14.93 | 2,395,233 | -0.71(-4.54%) |
Jul 15, 2021 | 15.44 | 15.77 | 15.40 | 15.64 | 2,075,058 | +0.00(+0.00%) |
Jul 14, 2021 | 15.97 | 16.08 | 15.59 | 15.64 | 2,047,139 | -0.25(-1.57%) |
Jul 13, 2021 | 16.06 | 16.14 | 15.76 | 15.89 | 2,993,518 | -0.17(-1.06%) |
Jul 12, 2021 | 15.94 | 16.09 | 15.87 | 16.06 | 3,926,265 | -0.06(-0.37%) |
Jul 09, 2021 | 15.89 | 16.15 | 15.68 | 16.12 | 3,900,054 | +0.64(+4.13%) |
Jul 08, 2021 | 15.89 | 15.99 | 15.38 | 15.48 | 2,446,220 | -0.57(-3.55%) |
Jul 07, 2021 | 16.55 | 16.58 | 15.86 | 16.05 | 4,566,443 | -0.45(-2.73%) |
Jul 06, 2021 | 16.71 | 16.87 | 16.26 | 16.50 | 3,054,385 | -0.32(-1.90%) |
Jul 02, 2021 | 16.67 | 16.88 | 16.55 | 16.82 | 3,197,180 | +0.09(+0.54%) |