Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 10.45 | 10.68 | 10.30 | 10.46 | 830,361 | +0.05(+0.48%) |
Sep 29, 2021 | 10.99 | 10.99 | 10.38 | 10.41 | 1,710,424 | -0.23(-2.16%) |
Sep 28, 2021 | 11.23 | 11.28 | 10.62 | 10.64 | 1,365,842 | -0.73(-6.42%) |
Sep 27, 2021 | 11.29 | 11.54 | 11.08 | 11.37 | 989,529 | +0.08(+0.71%) |
Sep 24, 2021 | 11.46 | 11.57 | 11.18 | 11.29 | 713,194 | -0.28(-2.42%) |
Sep 23, 2021 | 11.50 | 11.77 | 11.36 | 11.57 | 976,174 | +0.11(+0.96%) |
Sep 22, 2021 | 11.30 | 11.59 | 11.20 | 11.46 | 1,071,626 | +0.29(+2.60%) |
Sep 21, 2021 | 11.11 | 11.50 | 11.05 | 11.17 | 1,965,211 | +0.14(+1.27%) |
Sep 20, 2021 | 11.25 | 11.34 | 10.75 | 11.03 | 1,840,803 | -0.70(-5.97%) |
Sep 17, 2021 | 12.06 | 12.11 | 11.60 | 11.73 | 1,956,450 | -0.10(-0.85%) |
Sep 16, 2021 | 11.66 | 11.99 | 11.32 | 11.83 | 2,243,717 | +0.19(+1.63%) |
Sep 15, 2021 | 11.40 | 11.70 | 11.13 | 11.64 | 891,447 | +0.19(+1.66%) |
Sep 14, 2021 | 11.82 | 11.95 | 11.21 | 11.45 | 1,991,838 | -0.38(-3.21%) |
Sep 13, 2021 | 11.79 | 12.16 | 11.31 | 11.83 | 1,478,507 | +0.06(+0.51%) |
Sep 10, 2021 | 12.15 | 12.30 | 11.73 | 11.77 | 1,949,115 | -0.32(-2.65%) |
Sep 09, 2021 | 11.92 | 12.23 | 11.72 | 12.09 | 1,255,713 | +0.26(+2.20%) |
Sep 08, 2021 | 12.48 | 12.48 | 11.80 | 11.83 | 1,318,331 | -0.64(-5.13%) |
Sep 07, 2021 | 12.75 | 13.09 | 12.46 | 12.47 | 1,055,241 | -0.20(-1.58%) |
Sep 03, 2021 | 12.87 | 13.05 | 12.47 | 12.67 | 972,398 | +0.02(+0.16%) |
Sep 02, 2021 | 13.10 | 13.29 | 12.60 | 12.65 | 1,297,766 | -0.43(-3.29%) |
Sep 01, 2021 | 13.14 | 13.31 | 12.85 | 13.08 | 1,241,105 | -0.15(-1.13%) |
Aug 31, 2021 | 12.63 | 13.44 | 12.59 | 13.23 | 2,193,600 | +0.71(+5.67%) |
Aug 30, 2021 | 12.74 | 13.02 | 12.26 | 12.52 | 1,348,658 | -0.08(-0.63%) |
Aug 27, 2021 | 12.20 | 12.74 | 11.96 | 12.60 | 1,148,374 | +0.45(+3.70%) |
Aug 26, 2021 | 12.33 | 12.75 | 11.93 | 12.15 | 1,315,246 | -0.34(-2.72%) |
Aug 25, 2021 | 12.55 | 13.01 | 12.42 | 12.49 | 2,319,723 | -0.11(-0.87%) |
Aug 24, 2021 | 12.10 | 12.66 | 12.05 | 12.60 | 1,756,138 | +0.61(+5.09%) |
Aug 23, 2021 | 11.99 | 12.14 | 11.79 | 11.99 | 1,250,947 | +0.27(+2.30%) |
Aug 20, 2021 | 11.41 | 12.08 | 11.38 | 11.72 | 1,520,154 | +0.30(+2.63%) |
Aug 19, 2021 | 11.66 | 11.96 | 11.34 | 11.42 | 1,836,407 | -0.42(-3.55%) |
Aug 18, 2021 | 11.72 | 12.31 | 11.72 | 11.84 | 1,636,669 | +0.09(+0.77%) |
Aug 17, 2021 | 11.91 | 12.13 | 11.45 | 11.75 | 2,276,283 | -0.52(-4.24%) |
Aug 16, 2021 | 12.14 | 12.77 | 11.75 | 12.27 | 2,483,298 | +0.05(+0.41%) |
Aug 13, 2021 | 13.27 | 13.27 | 12.18 | 12.22 | 2,392,053 | -1.14(-8.53%) |
Aug 12, 2021 | 13.24 | 13.58 | 13.06 | 13.36 | 1,540,204 | +0.13(+0.98%) |
Aug 11, 2021 | 12.73 | 13.27 | 12.53 | 13.23 | 2,376,977 | +0.50(+3.93%) |
Aug 10, 2021 | 11.55 | 13.07 | 11.20 | 12.73 | 9,142,613 | -0.99(-7.22%) |
Aug 09, 2021 | 13.62 | 14.21 | 13.22 | 13.72 | 2,619,663 | +0.18(+1.33%) |
Aug 06, 2021 | 14.22 | 14.30 | 13.37 | 13.54 | 1,892,539 | -0.46(-3.29%) |
Aug 05, 2021 | 13.72 | 14.48 | 13.56 | 14.00 | 1,748,154 | +0.32(+2.34%) |
Aug 04, 2021 | 14.06 | 14.62 | 13.60 | 13.68 | 1,787,510 | -0.50(-3.53%) |
Aug 03, 2021 | 14.82 | 14.82 | 13.97 | 14.18 | 1,370,118 | -0.61(-4.12%) |
Aug 02, 2021 | 14.93 | 15.15 | 14.73 | 14.79 | 1,035,439 | -0.01(-0.07%) |
Jul 30, 2021 | 14.78 | 15.43 | 14.58 | 14.80 | 1,125,447 | -0.18(-1.20%) |
Jul 29, 2021 | 15.06 | 15.39 | 14.69 | 14.98 | 1,484,363 | -0.03(-0.20%) |
Jul 28, 2021 | 14.48 | 15.21 | 14.41 | 15.01 | 1,394,476 | +0.81(+5.70%) |
Jul 27, 2021 | 14.50 | 14.57 | 13.67 | 14.20 | 1,627,723 | -0.36(-2.47%) |
Jul 26, 2021 | 14.37 | 14.86 | 14.21 | 14.56 | 1,579,394 | +0.19(+1.32%) |
Jul 23, 2021 | 14.76 | 14.90 | 14.17 | 14.37 | 1,114,952 | -0.34(-2.31%) |
Jul 22, 2021 | 15.61 | 15.65 | 14.66 | 14.71 | 1,473,936 | -0.87(-5.58%) |
Jul 21, 2021 | 14.96 | 15.72 | 14.96 | 15.58 | 1,410,823 | +0.57(+3.80%) |
Jul 20, 2021 | 14.57 | 15.17 | 13.80 | 15.01 | 2,860,508 | +0.51(+3.52%) |
Jul 19, 2021 | 13.70 | 15.25 | 13.54 | 14.50 | 4,835,899 | +0.38(+2.69%) |
Jul 16, 2021 | 14.86 | 14.98 | 13.98 | 14.12 | 2,114,709 | -0.64(-4.34%) |
Jul 15, 2021 | 15.00 | 15.41 | 14.25 | 14.76 | 2,337,584 | -0.31(-2.06%) |
Jul 14, 2021 | 15.80 | 15.90 | 14.90 | 15.07 | 2,488,840 | -0.66(-4.20%) |
Jul 13, 2021 | 16.38 | 16.57 | 15.72 | 15.73 | 2,081,739 | -1.05(-6.26%) |
Jul 12, 2021 | 16.90 | 17.06 | 16.03 | 16.78 | 1,892,436 | -0.10(-0.59%) |
Jul 09, 2021 | 17.42 | 17.54 | 16.77 | 16.88 | 1,915,770 | -0.33(-1.92%) |
Jul 08, 2021 | 16.57 | 17.41 | 16.35 | 17.21 | 2,147,633 | -0.13(-0.75%) |
Jul 07, 2021 | 17.81 | 19.33 | 17.28 | 17.34 | 5,900,022 | -0.58(-3.24%) |
Jul 06, 2021 | 17.82 | 18.42 | 17.50 | 17.92 | 1,927,537 | +0.19(+1.07%) |
Jul 02, 2021 | 18.22 | 18.45 | 17.42 | 17.73 | 2,363,828 | -0.41(-2.26%) |