Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 11.66 | 11.85 | 11.33 | 11.60 | 39,475 | -0.10(-0.85%) |
Sep 29, 2021 | 12.01 | 12.10 | 11.54 | 11.70 | 29,030 | -0.27(-2.26%) |
Sep 28, 2021 | 12.06 | 12.16 | 11.57 | 11.97 | 58,654 | -0.11(-0.91%) |
Sep 27, 2021 | 11.65 | 12.29 | 11.54 | 12.08 | 106,166 | +0.53(+4.59%) |
Sep 24, 2021 | 11.25 | 11.96 | 11.25 | 11.55 | 75,793 | +0.28(+2.48%) |
Sep 23, 2021 | 11.17 | 11.50 | 11.15 | 11.27 | 37,289 | +0.28(+2.55%) |
Sep 22, 2021 | 10.71 | 11.10 | 10.71 | 10.99 | 32,620 | +0.35(+3.29%) |
Sep 21, 2021 | 10.95 | 10.95 | 10.56 | 10.64 | 33,627 | -0.11(-1.02%) |
Sep 20, 2021 | 10.93 | 11.16 | 10.71 | 10.75 | 56,188 | -0.43(-3.85%) |
Sep 17, 2021 | 11.29 | 11.58 | 11.13 | 11.18 | 128,509 | -0.13(-1.15%) |
Sep 16, 2021 | 11.13 | 11.50 | 11.13 | 11.31 | 91,840 | +0.18(+1.62%) |
Sep 15, 2021 | 11.28 | 11.49 | 11.12 | 11.13 | 47,297 | -0.08(-0.71%) |
Sep 14, 2021 | 11.49 | 11.50 | 11.05 | 11.21 | 51,452 | -0.29(-2.52%) |
Sep 13, 2021 | 11.10 | 11.86 | 11.06 | 11.50 | 97,403 | +0.43(+3.88%) |
Sep 10, 2021 | 11.30 | 11.40 | 10.77 | 11.07 | 155,243 | -0.11(-0.98%) |
Sep 09, 2021 | 11.27 | 11.58 | 11.02 | 11.18 | 218,559 | -0.17(-1.50%) |
Sep 08, 2021 | 11.25 | 11.45 | 11.02 | 11.35 | 47,612 | +0.14(+1.25%) |
Sep 07, 2021 | 12.26 | 12.26 | 11.10 | 11.21 | 161,763 | -0.99(-8.11%) |
Sep 03, 2021 | 12.62 | 12.76 | 12.01 | 12.20 | 72,927 | -0.34(-2.71%) |
Sep 02, 2021 | 12.49 | 12.84 | 12.32 | 12.54 | 39,275 | +0.05(+0.40%) |
Sep 01, 2021 | 12.30 | 12.79 | 12.08 | 12.49 | 99,155 | +0.28(+2.29%) |
Aug 31, 2021 | 12.16 | 12.50 | 12.08 | 12.21 | 28,053 | +0.10(+0.83%) |
Aug 30, 2021 | 12.69 | 12.70 | 11.90 | 12.11 | 101,087 | -0.45(-3.58%) |
Aug 27, 2021 | 12.41 | 12.74 | 12.27 | 12.56 | 42,708 | +0.21(+1.70%) |
Aug 26, 2021 | 12.62 | 12.81 | 12.09 | 12.35 | 38,217 | -0.40(-3.14%) |
Aug 25, 2021 | 12.68 | 12.85 | 12.53 | 12.75 | 17,867 | +0.05(+0.39%) |
Aug 24, 2021 | 12.42 | 12.87 | 12.36 | 12.70 | 53,125 | +0.45(+3.67%) |
Aug 23, 2021 | 11.76 | 12.49 | 11.43 | 12.25 | 117,466 | +0.66(+5.69%) |
Aug 20, 2021 | 11.52 | 11.84 | 11.52 | 11.59 | 25,346 | -0.01(-0.09%) |
Aug 19, 2021 | 11.84 | 11.84 | 11.33 | 11.60 | 47,425 | -0.14(-1.19%) |
Aug 18, 2021 | 11.85 | 12.25 | 11.62 | 11.74 | 31,936 | -0.09(-0.76%) |
Aug 17, 2021 | 12.38 | 12.39 | 11.69 | 11.83 | 73,590 | -0.84(-6.63%) |
Aug 16, 2021 | 12.72 | 12.83 | 12.27 | 12.67 | 71,867 | -0.18(-1.40%) |
Aug 13, 2021 | 13.61 | 13.61 | 12.85 | 12.85 | 67,927 | -0.81(-5.93%) |
Aug 12, 2021 | 13.77 | 13.93 | 13.26 | 13.66 | 48,156 | -0.21(-1.51%) |
Aug 11, 2021 | 14.20 | 14.32 | 13.67 | 13.87 | 26,423 | -0.31(-2.19%) |
Aug 10, 2021 | 14.44 | 14.65 | 14.07 | 14.18 | 82,738 | -0.26(-1.80%) |
Aug 09, 2021 | 14.15 | 14.67 | 13.97 | 14.44 | 102,349 | +0.11(+0.77%) |
Aug 06, 2021 | 14.26 | 14.44 | 14.04 | 14.33 | 47,553 | +0.17(+1.20%) |
Aug 05, 2021 | 13.52 | 14.41 | 13.36 | 14.16 | 102,405 | +0.81(+6.07%) |
Aug 04, 2021 | 13.03 | 13.58 | 12.90 | 13.35 | 119,549 | +0.20(+1.52%) |
Aug 03, 2021 | 14.03 | 14.17 | 13.08 | 13.15 | 124,413 | -0.76(-5.46%) |
Aug 02, 2021 | 14.00 | 14.95 | 13.75 | 13.91 | 237,298 | +0.18(+1.31%) |
Jul 30, 2021 | 14.10 | 14.55 | 13.69 | 13.73 | 297,060 | -0.66(-4.59%) |
Jul 29, 2021 | 14.80 | 14.84 | 14.36 | 14.39 | 83,436 | -0.35(-2.37%) |
Jul 28, 2021 | 14.55 | 14.89 | 14.25 | 14.74 | 80,256 | +0.40(+2.79%) |
Jul 27, 2021 | 14.94 | 15.31 | 14.27 | 14.34 | 110,710 | -0.60(-4.02%) |
Jul 26, 2021 | 15.53 | 16.72 | 14.80 | 14.94 | 265,650 | -0.42(-2.73%) |
Jul 23, 2021 | 14.41 | 15.55 | 14.41 | 15.36 | 158,351 | +0.95(+6.59%) |
Jul 22, 2021 | 14.00 | 14.76 | 13.62 | 14.41 | 148,296 | +0.38(+2.71%) |
Jul 21, 2021 | 13.55 | 14.75 | 12.88 | 14.03 | 522,157 | +1.85(+15.19%) |
Jul 20, 2021 | 11.95 | 12.46 | 11.57 | 12.18 | 55,959 | +0.37(+3.13%) |
Jul 19, 2021 | 12.14 | 12.25 | 11.07 | 11.81 | 117,757 | -0.63(-5.06%) |
Jul 16, 2021 | 12.98 | 13.39 | 12.43 | 12.44 | 43,089 | -0.42(-3.27%) |
Jul 15, 2021 | 12.50 | 13.10 | 12.48 | 12.86 | 83,683 | +0.31(+2.47%) |
Jul 14, 2021 | 12.91 | 13.17 | 12.55 | 12.55 | 54,552 | -0.36(-2.79%) |
Jul 13, 2021 | 13.13 | 13.32 | 12.70 | 12.91 | 50,943 | -0.34(-2.57%) |
Jul 12, 2021 | 13.30 | 13.45 | 13.00 | 13.25 | 31,804 | -0.08(-0.60%) |
Jul 09, 2021 | 13.27 | 13.41 | 12.98 | 13.33 | 64,395 | +0.26(+1.99%) |
Jul 08, 2021 | 13.05 | 13.34 | 12.70 | 13.07 | 110,699 | -0.03(-0.23%) |
Jul 07, 2021 | 14.13 | 14.13 | 13.01 | 13.10 | 125,851 | -1.03(-7.29%) |
Jul 06, 2021 | 14.89 | 14.89 | 14.00 | 14.13 | 75,204 | -0.76(-5.10%) |
Jul 02, 2021 | 15.18 | 15.73 | 14.82 | 14.89 | 38,167 | -0.53(-3.44%) |