Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 12.74 | 12.80 | 10.76 | 11.31 | 3,373,501 | -1.45(-11.36%) |
Sep 29, 2021 | 15.03 | 15.04 | 12.65 | 12.76 | 2,298,779 | -2.05(-13.84%) |
Sep 28, 2021 | 10.83 | 15.07 | 10.65 | 14.81 | 16,468,226 | -0.38(-2.50%) |
Sep 27, 2021 | 15.10 | 15.64 | 14.99 | 15.19 | 955,711 | +0.22(+1.47%) |
Sep 24, 2021 | 15.22 | 15.49 | 14.97 | 14.97 | 681,932 | -0.47(-3.04%) |
Sep 23, 2021 | 15.16 | 15.50 | 15.03 | 15.44 | 681,218 | +0.25(+1.65%) |
Sep 22, 2021 | 15.01 | 15.58 | 14.65 | 15.19 | 957,877 | +0.15(+1.00%) |
Sep 21, 2021 | 14.76 | 15.22 | 14.60 | 15.04 | 629,217 | +0.47(+3.23%) |
Sep 20, 2021 | 14.94 | 15.15 | 14.31 | 14.57 | 1,461,130 | -0.67(-4.40%) |
Sep 17, 2021 | 16.30 | 16.48 | 15.18 | 15.24 | 2,539,569 | -1.16(-7.07%) |
Sep 16, 2021 | 16.58 | 16.59 | 16.12 | 16.40 | 664,087 | -0.13(-0.79%) |
Sep 15, 2021 | 16.61 | 17.20 | 16.20 | 16.53 | 1,553,649 | -0.08(-0.48%) |
Sep 14, 2021 | 16.55 | 16.99 | 16.31 | 16.61 | 919,756 | +0.04(+0.24%) |
Sep 13, 2021 | 16.81 | 17.26 | 16.37 | 16.57 | 1,760,365 | -0.21(-1.25%) |
Sep 10, 2021 | 16.49 | 17.18 | 16.40 | 16.78 | 1,728,421 | +0.38(+2.32%) |
Sep 09, 2021 | 16.29 | 16.74 | 16.25 | 16.40 | 1,107,995 | -0.11(-0.67%) |
Sep 08, 2021 | 16.88 | 16.90 | 15.91 | 16.51 | 2,361,194 | +0.32(+1.98%) |
Sep 07, 2021 | 16.38 | 16.50 | 15.94 | 16.19 | 1,408,705 | -0.24(-1.46%) |
Sep 03, 2021 | 16.00 | 16.48 | 15.57 | 16.43 | 1,003,767 | +0.36(+2.24%) |
Sep 02, 2021 | 15.50 | 16.61 | 15.39 | 16.07 | 1,659,474 | +0.70(+4.55%) |
Sep 01, 2021 | 14.86 | 15.40 | 14.75 | 15.37 | 819,038 | +0.38(+2.54%) |
Aug 31, 2021 | 14.05 | 15.00 | 13.95 | 14.99 | 1,130,477 | +0.90(+6.39%) |
Aug 30, 2021 | 14.79 | 14.96 | 13.88 | 14.09 | 824,184 | -0.60(-4.08%) |
Aug 27, 2021 | 14.24 | 14.90 | 13.86 | 14.69 | 1,154,376 | +0.41(+2.87%) |
Aug 26, 2021 | 13.68 | 14.62 | 13.39 | 14.28 | 1,809,755 | +0.48(+3.48%) |
Aug 25, 2021 | 13.15 | 14.10 | 13.04 | 13.80 | 961,461 | +0.54(+4.07%) |
Aug 24, 2021 | 12.98 | 13.53 | 12.63 | 13.26 | 902,128 | +0.18(+1.38%) |
Aug 23, 2021 | 12.73 | 13.46 | 12.55 | 13.08 | 1,847,015 | +0.40(+3.15%) |
Aug 20, 2021 | 11.72 | 12.80 | 11.70 | 12.68 | 1,311,803 | +1.10(+9.50%) |
Aug 19, 2021 | 11.61 | 11.96 | 11.52 | 11.58 | 783,289 | -0.32(-2.69%) |
Aug 18, 2021 | 12.09 | 12.47 | 11.87 | 11.90 | 861,481 | -0.15(-1.24%) |
Aug 17, 2021 | 11.52 | 12.07 | 11.42 | 12.05 | 823,750 | +0.39(+3.34%) |
Aug 16, 2021 | 11.80 | 11.85 | 11.04 | 11.66 | 1,491,164 | -0.36(-3.00%) |
Aug 13, 2021 | 11.93 | 12.30 | 11.56 | 12.02 | 1,201,938 | +0.19(+1.61%) |
Aug 12, 2021 | 11.53 | 12.00 | 11.21 | 11.83 | 1,914,785 | +0.68(+6.10%) |
Aug 11, 2021 | 10.23 | 11.65 | 10.04 | 11.15 | 1,978,326 | +0.27(+2.48%) |
Aug 10, 2021 | 10.40 | 10.88 | 9.950 | 10.88 | 1,108,084 | +0.42(+4.02%) |
Aug 09, 2021 | 10.33 | 10.67 | 10.12 | 10.46 | 1,184,128 | +0.21(+2.05%) |
Aug 06, 2021 | 10.13 | 10.29 | 9.850 | 10.25 | 673,176 | +0.04(+0.39%) |
Aug 05, 2021 | 9.720 | 10.22 | 9.640 | 10.21 | 694,346 | +0.47(+4.83%) |
Aug 04, 2021 | 9.790 | 10.27 | 9.610 | 9.740 | 1,368,087 | -0.01(-0.10%) |
Aug 03, 2021 | 9.200 | 9.780 | 9.180 | 9.750 | 1,056,680 | +0.51(+5.52%) |
Aug 02, 2021 | 9.150 | 9.409 | 8.920 | 9.240 | 534,321 | +0.17(+1.87%) |
Jul 30, 2021 | 9.130 | 9.480 | 8.980 | 9.070 | 516,390 | +0.01(+0.11%) |
Jul 29, 2021 | 9.510 | 9.510 | 9.020 | 9.060 | 464,629 | -0.33(-3.51%) |
Jul 28, 2021 | 9.200 | 9.530 | 9.050 | 9.390 | 693,245 | +0.37(+4.10%) |
Jul 27, 2021 | 9.130 | 9.264 | 8.600 | 9.020 | 797,726 | -0.05(-0.55%) |
Jul 26, 2021 | 8.870 | 9.404 | 8.850 | 9.070 | 701,945 | +0.19(+2.14%) |
Jul 23, 2021 | 9.260 | 9.290 | 8.840 | 8.880 | 737,864 | -0.37(-4.00%) |
Jul 22, 2021 | 9.600 | 9.630 | 9.226 | 9.250 | 427,138 | -0.35(-3.65%) |
Jul 21, 2021 | 9.390 | 9.690 | 9.217 | 9.600 | 742,549 | +0.20(+2.13%) |
Jul 20, 2021 | 9.100 | 9.410 | 8.891 | 9.400 | 1,360,689 | +0.21(+2.29%) |
Jul 19, 2021 | 8.350 | 9.370 | 8.343 | 9.190 | 1,050,671 | +0.40(+4.55%) |
Jul 16, 2021 | 8.670 | 8.910 | 8.540 | 8.790 | 781,016 | +0.17(+1.97%) |
Jul 15, 2021 | 8.550 | 8.680 | 8.250 | 8.620 | 748,106 | +0.10(+1.17%) |
Jul 14, 2021 | 8.620 | 9.050 | 8.460 | 8.520 | 926,911 | -0.08(-0.93%) |
Jul 13, 2021 | 8.830 | 8.910 | 8.430 | 8.600 | 1,313,499 | -0.31(-3.48%) |
Jul 12, 2021 | 9.180 | 9.311 | 8.850 | 8.910 | 842,389 | -0.30(-3.26%) |
Jul 09, 2021 | 9.050 | 9.250 | 8.800 | 9.210 | 931,161 | +0.18(+1.99%) |
Jul 08, 2021 | 8.150 | 9.070 | 8.100 | 9.030 | 2,284,061 | +0.60(+7.12%) |
Jul 07, 2021 | 8.890 | 8.920 | 8.300 | 8.430 | 2,680,906 | -0.44(-4.96%) |
Jul 06, 2021 | 9.190 | 9.300 | 8.600 | 8.870 | 2,165,627 | -0.47(-5.03%) |
Jul 02, 2021 | 9.860 | 10.10 | 8.990 | 9.340 | 4,036,605 | -0.70(-6.97%) |