Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 12.16 | 12.22 | 11.40 | 12.05 | 635,970 | +0.26(+2.21%) |
Sep 29, 2021 | 12.06 | 12.22 | 11.69 | 11.79 | 469,554 | -0.26(-2.16%) |
Sep 28, 2021 | 12.40 | 12.50 | 11.94 | 12.05 | 455,778 | -0.27(-2.19%) |
Sep 27, 2021 | 12.85 | 12.85 | 11.68 | 12.32 | 434,335 | +0.03(+0.24%) |
Sep 24, 2021 | 11.94 | 12.50 | 11.38 | 12.29 | 506,423 | +0.24(+1.99%) |
Sep 23, 2021 | 12.18 | 12.56 | 12.04 | 12.05 | 847,126 | -0.09(-0.74%) |
Sep 22, 2021 | 11.60 | 12.20 | 11.53 | 12.14 | 829,604 | +0.60(+5.20%) |
Sep 21, 2021 | 11.07 | 11.65 | 10.92 | 11.54 | 594,895 | +0.53(+4.81%) |
Sep 20, 2021 | 11.64 | 11.64 | 10.73 | 11.01 | 659,159 | -0.45(-3.93%) |
Sep 17, 2021 | 11.20 | 11.50 | 11.17 | 11.46 | 282,288 | -0.04(-0.35%) |
Sep 16, 2021 | 11.37 | 11.61 | 11.15 | 11.50 | 298,723 | +0.14(+1.26%) |
Sep 15, 2021 | 10.65 | 11.44 | 10.63 | 11.36 | 561,406 | +0.56(+5.20%) |
Sep 14, 2021 | 11.22 | 11.22 | 10.79 | 10.80 | 350,276 | -0.32(-2.92%) |
Sep 13, 2021 | 11.07 | 11.16 | 10.68 | 11.12 | 708,300 | +0.06(+0.54%) |
Sep 10, 2021 | 11.36 | 11.36 | 11.00 | 11.06 | 579,762 | -0.35(-3.07%) |
Sep 09, 2021 | 11.65 | 11.67 | 11.11 | 11.41 | 618,320 | -0.26(-2.23%) |
Sep 08, 2021 | 11.70 | 12.12 | 11.60 | 11.67 | 402,000 | -0.22(-1.88%) |
Sep 07, 2021 | 11.98 | 12.02 | 11.76 | 11.89 | 347,490 | -0.20(-1.62%) |
Sep 03, 2021 | 11.30 | 12.13 | 11.30 | 12.09 | 545,053 | +0.27(+2.25%) |
Sep 02, 2021 | 11.81 | 11.98 | 11.30 | 11.82 | 375,567 | +0.01(+0.12%) |
Sep 01, 2021 | 12.10 | 12.10 | 11.60 | 11.81 | 324,877 | -0.09(-0.76%) |
Aug 31, 2021 | 11.73 | 12.05 | 11.70 | 11.90 | 369,666 | -0.01(-0.08%) |
Aug 30, 2021 | 12.07 | 12.10 | 11.80 | 11.91 | 270,867 | -0.18(-1.49%) |
Aug 27, 2021 | 11.86 | 12.19 | 11.62 | 12.09 | 437,263 | +0.26(+2.20%) |
Aug 26, 2021 | 11.88 | 12.26 | 11.50 | 11.83 | 220,248 | -0.15(-1.25%) |
Aug 25, 2021 | 11.82 | 12.05 | 11.62 | 11.98 | 414,832 | +0.17(+1.44%) |
Aug 24, 2021 | 11.37 | 11.86 | 11.29 | 11.81 | 410,387 | +0.40(+3.51%) |
Aug 23, 2021 | 11.05 | 11.46 | 11.05 | 11.41 | 316,074 | +0.23(+2.09%) |
Aug 20, 2021 | 11.01 | 11.45 | 10.97 | 11.18 | 614,529 | -0.02(-0.17%) |
Aug 19, 2021 | 11.10 | 11.35 | 11.06 | 11.20 | 442,845 | -0.14(-1.28%) |
Aug 18, 2021 | 11.35 | 11.50 | 11.10 | 11.34 | 384,073 | +0.02(+0.18%) |
Aug 17, 2021 | 11.34 | 11.64 | 11.10 | 11.32 | 707,957 | -0.29(-2.50%) |
Aug 16, 2021 | 11.43 | 11.43 | 11.43 | 11.61 | 606,276 | -0.45(-3.73%) |
Aug 13, 2021 | 11.99 | 12.36 | 11.90 | 12.06 | 397,330 | -0.04(-0.33%) |
Aug 12, 2021 | 12.16 | 12.76 | 11.96 | 12.10 | 380,194 | -0.11(-0.90%) |
Aug 11, 2021 | 12.72 | 12.85 | 11.98 | 12.21 | 558,227 | -0.03(-0.28%) |
Aug 10, 2021 | 11.95 | 12.29 | 11.80 | 12.24 | 1,044,448 | +0.33(+2.81%) |
Aug 09, 2021 | 12.17 | 12.17 | 11.72 | 11.91 | 582,790 | -0.07(-0.58%) |
Aug 06, 2021 | 11.72 | 12.16 | 11.70 | 11.98 | 461,845 | -0.07(-0.58%) |
Aug 05, 2021 | 11.37 | 12.07 | 11.34 | 12.05 | 523,113 | +0.61(+5.33%) |
Aug 04, 2021 | 11.86 | 11.97 | 11.42 | 11.44 | 715,860 | -0.48(-4.03%) |
Aug 03, 2021 | 12.35 | 12.35 | 11.92 | 11.92 | 620,765 | -0.43(-3.48%) |
Aug 02, 2021 | 12.00 | 12.50 | 11.95 | 12.35 | 338,826 | +0.31(+2.57%) |
Jul 30, 2021 | 12.04 | 12.80 | 11.80 | 12.04 | 656,099 | -0.16(-1.34%) |
Jul 29, 2021 | 12.18 | 12.48 | 12.03 | 12.20 | 395,692 | +0.02(+0.20%) |
Jul 28, 2021 | 12.30 | 12.31 | 11.92 | 12.18 | 479,662 | +0.28(+2.34%) |
Jul 27, 2021 | 12.30 | 12.45 | 11.75 | 11.90 | 866,695 | -0.48(-3.87%) |
Jul 26, 2021 | 12.95 | 12.95 | 12.30 | 12.38 | 530,358 | -0.37(-2.90%) |
Jul 23, 2021 | 13.18 | 13.35 | 12.72 | 12.75 | 424,587 | -0.43(-3.26%) |
Jul 22, 2021 | 12.94 | 13.30 | 12.85 | 13.18 | 352,117 | +0.08(+0.58%) |
Jul 21, 2021 | 13.00 | 13.30 | 12.73 | 13.10 | 344,975 | +0.16(+1.27%) |
Jul 20, 2021 | 12.63 | 12.94 | 12.50 | 12.94 | 493,822 | +0.22(+1.73%) |
Jul 19, 2021 | 13.00 | 13.15 | 12.30 | 12.72 | 1,276,477 | -0.60(-4.52%) |
Jul 16, 2021 | 13.49 | 14.00 | 13.20 | 13.32 | 494,799 | -0.36(-2.62%) |
Jul 15, 2021 | 14.06 | 14.10 | 13.31 | 13.68 | 902,199 | -0.35(-2.49%) |
Jul 14, 2021 | 14.80 | 14.80 | 13.67 | 14.03 | 797,693 | -0.13(-0.92%) |
Jul 13, 2021 | 13.90 | 14.50 | 13.90 | 14.16 | 851,971 | +0.28(+2.02%) |
Jul 12, 2021 | 14.06 | 14.13 | 13.82 | 13.88 | 253,473 | -0.18(-1.28%) |
Jul 09, 2021 | 13.90 | 14.10 | 13.82 | 14.06 | 392,514 | +0.16(+1.15%) |
Jul 08, 2021 | 13.55 | 14.00 | 13.40 | 13.90 | 557,224 | +0.06(+0.42%) |
Jul 07, 2021 | 13.78 | 14.07 | 13.55 | 13.84 | 332,277 | +0.04(+0.30%) |
Jul 06, 2021 | 14.00 | 14.29 | 13.69 | 13.80 | 484,227 | -0.19(-1.36%) |
Jul 02, 2021 | 14.14 | 14.30 | 13.95 | 13.99 | 501,788 | -0.27(-1.89%) |