Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 10.86 | 10.89 | 10.64 | 10.65 | 2,897,469 | -0.17(-1.61%) |
Sep 29, 2021 | 10.90 | 11.00 | 10.78 | 10.83 | 580,546 | -0.06(-0.53%) |
Sep 28, 2021 | 11.27 | 11.66 | 10.86 | 10.89 | 921,079 | -0.43(-3.77%) |
Sep 27, 2021 | 11.40 | 11.65 | 11.26 | 11.31 | 917,641 | -0.10(-0.85%) |
Sep 24, 2021 | 11.76 | 11.76 | 11.41 | 11.41 | 1,442,215 | -0.41(-3.45%) |
Sep 23, 2021 | 11.93 | 12.05 | 11.81 | 11.82 | 683,863 | -0.08(-0.65%) |
Sep 22, 2021 | 11.78 | 12.10 | 11.70 | 11.89 | 486,986 | +0.19(+1.66%) |
Sep 21, 2021 | 11.77 | 11.86 | 11.47 | 11.70 | 1,216,945 | +0.05(+0.42%) |
Sep 20, 2021 | 11.78 | 11.97 | 11.52 | 11.65 | 1,101,372 | -0.46(-3.77%) |
Sep 17, 2021 | 12.20 | 12.22 | 11.89 | 12.11 | 1,355,297 | -0.12(-0.95%) |
Sep 16, 2021 | 12.16 | 12.24 | 11.95 | 12.22 | 531,510 | +0.01(+0.08%) |
Sep 15, 2021 | 11.87 | 12.23 | 11.76 | 12.21 | 1,164,507 | +0.33(+2.78%) |
Sep 14, 2021 | 11.99 | 12.16 | 11.82 | 11.88 | 718,248 | -0.06(-0.49%) |
Sep 13, 2021 | 11.99 | 12.12 | 11.87 | 11.94 | 697,501 | +0.05(+0.41%) |
Sep 10, 2021 | 12.34 | 12.42 | 11.87 | 11.89 | 889,289 | -0.33(-2.70%) |
Sep 09, 2021 | 12.10 | 12.26 | 12.03 | 12.22 | 1,209,843 | +0.08(+0.64%) |
Sep 08, 2021 | 12.29 | 12.32 | 12.13 | 12.15 | 368,369 | -0.17(-1.42%) |
Sep 07, 2021 | 12.13 | 12.38 | 12.07 | 12.32 | 1,216,579 | +0.17(+1.44%) |
Sep 03, 2021 | 12.53 | 12.53 | 12.14 | 12.15 | 692,093 | -0.36(-2.87%) |
Sep 02, 2021 | 12.36 | 12.52 | 12.22 | 12.51 | 583,735 | +0.13(+1.02%) |
Sep 01, 2021 | 12.87 | 12.97 | 12.35 | 12.38 | 739,844 | -0.36(-2.82%) |
Aug 31, 2021 | 12.43 | 12.79 | 12.43 | 12.74 | 864,077 | +0.32(+2.58%) |
Aug 30, 2021 | 12.46 | 12.48 | 12.25 | 12.42 | 640,815 | +0.03(+0.23%) |
Aug 27, 2021 | 12.05 | 12.40 | 12.05 | 12.39 | 633,383 | +0.26(+2.16%) |
Aug 26, 2021 | 12.11 | 12.20 | 12.00 | 12.13 | 980,153 | -0.08(-0.64%) |
Aug 25, 2021 | 12.43 | 12.43 | 11.99 | 12.20 | 1,118,561 | -0.25(-2.02%) |
Aug 24, 2021 | 12.30 | 12.51 | 12.22 | 12.46 | 559,698 | +0.19(+1.58%) |
Aug 23, 2021 | 12.03 | 12.32 | 11.95 | 12.26 | 645,044 | +0.37(+3.10%) |
Aug 20, 2021 | 11.86 | 11.99 | 11.81 | 11.89 | 831,093 | -0.05(-0.41%) |
Aug 19, 2021 | 12.24 | 12.28 | 11.86 | 11.94 | 831,302 | -0.45(-3.60%) |
Aug 18, 2021 | 12.18 | 12.52 | 12.18 | 12.39 | 1,926,134 | +0.14(+1.11%) |
Aug 17, 2021 | 12.20 | 12.51 | 12.14 | 12.25 | 583,119 | -0.11(-0.86%) |
Aug 16, 2021 | 12.42 | 12.59 | 12.28 | 12.36 | 619,178 | -0.06(-0.47%) |
Aug 13, 2021 | 12.26 | 12.45 | 12.08 | 12.42 | 914,334 | +0.21(+1.75%) |
Aug 12, 2021 | 12.54 | 12.54 | 12.19 | 12.20 | 1,467,970 | -0.39(-3.08%) |
Aug 11, 2021 | 12.66 | 12.71 | 12.52 | 12.59 | 599,675 | -0.06(-0.46%) |
Aug 10, 2021 | 12.57 | 12.65 | 12.39 | 12.65 | 819,588 | +0.04(+0.31%) |
Aug 09, 2021 | 12.66 | 12.72 | 12.61 | 12.61 | 608,111 | -0.10(-0.76%) |
Aug 06, 2021 | 12.82 | 12.88 | 12.65 | 12.71 | 964,831 | -0.03(-0.23%) |
Aug 05, 2021 | 12.76 | 12.80 | 12.52 | 12.74 | 1,123,854 | +0.20(+1.63%) |
Aug 04, 2021 | 12.95 | 13.05 | 12.44 | 12.53 | 1,207,393 | -0.53(-4.08%) |
Aug 03, 2021 | 12.85 | 13.12 | 12.64 | 13.07 | 2,036,417 | +0.18(+1.43%) |
Aug 02, 2021 | 13.20 | 13.28 | 12.85 | 12.88 | 1,283,537 | -0.26(-1.99%) |
Jul 30, 2021 | 13.18 | 13.48 | 13.00 | 13.15 | 1,199,922 | -0.11(-0.81%) |
Jul 29, 2021 | 13.59 | 13.60 | 13.17 | 13.25 | 1,518,913 | -0.22(-1.66%) |
Jul 28, 2021 | 13.74 | 13.80 | 13.35 | 13.48 | 798,645 | -0.16(-1.21%) |
Jul 27, 2021 | 13.69 | 13.69 | 13.46 | 13.64 | 752,539 | -0.04(-0.28%) |
Jul 26, 2021 | 13.37 | 13.80 | 13.31 | 13.68 | 1,013,192 | +0.25(+1.88%) |
Jul 23, 2021 | 13.49 | 13.49 | 13.19 | 13.43 | 631,317 | +0.05(+0.36%) |
Jul 22, 2021 | 13.24 | 13.44 | 13.19 | 13.38 | 1,484,054 | +0.12(+0.88%) |
Jul 21, 2021 | 12.94 | 13.28 | 12.79 | 13.26 | 740,514 | +0.47(+3.64%) |
Jul 20, 2021 | 12.46 | 12.87 | 12.44 | 12.80 | 780,417 | +0.34(+2.73%) |
Jul 19, 2021 | 12.61 | 12.72 | 12.37 | 12.46 | 960,550 | -0.40(-3.09%) |
Jul 16, 2021 | 12.92 | 13.04 | 12.75 | 12.85 | 887,577 | +0.04(+0.30%) |
Jul 15, 2021 | 12.76 | 12.93 | 12.66 | 12.82 | 1,436,443 | -0.04(-0.30%) |
Jul 14, 2021 | 12.84 | 12.96 | 12.63 | 12.85 | 1,605,154 | +0.06(+0.45%) |
Jul 13, 2021 | 13.22 | 13.22 | 12.77 | 12.80 | 1,048,347 | -0.50(-3.79%) |
Jul 12, 2021 | 13.02 | 13.33 | 12.93 | 13.30 | 1,317,589 | +0.18(+1.41%) |
Jul 09, 2021 | 12.85 | 13.16 | 12.78 | 13.12 | 1,696,385 | +0.37(+2.89%) |
Jul 08, 2021 | 12.77 | 12.82 | 12.52 | 12.75 | 3,078,237 | -0.37(-2.81%) |
Jul 07, 2021 | 13.67 | 13.82 | 12.92 | 13.12 | 2,617,869 | -0.55(-4.05%) |
Jul 06, 2021 | 14.16 | 14.32 | 13.35 | 13.67 | 1,641,682 | -0.37(-2.63%) |
Jul 02, 2021 | 13.91 | 14.12 | 13.72 | 14.04 | 839,734 | +0.17(+1.26%) |