Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 11.46 | 11.90 | 11.22 | 11.63 | 891,270 | +0.48(+4.30%) |
Sep 29, 2021 | 11.85 | 11.90 | 11.03 | 11.15 | 1,025,785 | -0.70(-5.91%) |
Sep 28, 2021 | 12.10 | 12.10 | 11.66 | 11.85 | 522,543 | -0.34(-2.79%) |
Sep 27, 2021 | 12.16 | 12.53 | 12.06 | 12.19 | 564,953 | +0.10(+0.83%) |
Sep 24, 2021 | 12.21 | 12.55 | 12.09 | 12.09 | 581,527 | -0.30(-2.42%) |
Sep 23, 2021 | 12.25 | 12.59 | 12.10 | 12.39 | 664,029 | +0.04(+0.32%) |
Sep 22, 2021 | 12.65 | 12.86 | 12.27 | 12.35 | 727,108 | -0.24(-1.91%) |
Sep 21, 2021 | 12.71 | 12.89 | 12.34 | 12.59 | 740,048 | +0.06(+0.48%) |
Sep 20, 2021 | 12.48 | 12.90 | 12.28 | 12.53 | 909,675 | -0.28(-2.19%) |
Sep 17, 2021 | 13.39 | 13.39 | 12.78 | 12.81 | 2,869,481 | -0.52(-3.90%) |
Sep 16, 2021 | 13.61 | 13.61 | 12.70 | 13.33 | 840,429 | -0.58(-4.17%) |
Sep 15, 2021 | 14.06 | 14.40 | 13.79 | 13.91 | 422,528 | -0.15(-1.07%) |
Sep 14, 2021 | 13.93 | 14.41 | 13.76 | 14.06 | 528,560 | +0.17(+1.22%) |
Sep 13, 2021 | 13.96 | 14.27 | 13.52 | 13.89 | 667,933 | -0.08(-0.57%) |
Sep 10, 2021 | 13.92 | 14.63 | 13.60 | 13.97 | 696,384 | +0.05(+0.36%) |
Sep 09, 2021 | 14.48 | 14.78 | 13.86 | 13.92 | 553,245 | -0.50(-3.47%) |
Sep 08, 2021 | 14.74 | 14.79 | 14.17 | 14.42 | 643,856 | -0.47(-3.16%) |
Sep 07, 2021 | 14.60 | 15.08 | 14.37 | 14.89 | 695,937 | +0.07(+0.47%) |
Sep 03, 2021 | 14.56 | 15.22 | 14.25 | 14.82 | 795,811 | +0.62(+4.37%) |
Sep 02, 2021 | 14.64 | 14.78 | 14.12 | 14.20 | 513,421 | +0.11(+0.78%) |
Sep 01, 2021 | 14.54 | 14.65 | 13.83 | 14.09 | 635,514 | -0.25(-1.74%) |
Aug 31, 2021 | 13.93 | 14.45 | 13.93 | 14.34 | 419,665 | +0.34(+2.43%) |
Aug 30, 2021 | 14.46 | 14.62 | 13.76 | 14.00 | 405,046 | -0.34(-2.37%) |
Aug 27, 2021 | 13.46 | 14.37 | 13.46 | 14.34 | 772,188 | +0.90(+6.70%) |
Aug 26, 2021 | 13.25 | 13.94 | 13.24 | 13.44 | 503,952 | +0.04(+0.30%) |
Aug 25, 2021 | 13.14 | 13.62 | 12.92 | 13.40 | 308,192 | +0.18(+1.36%) |
Aug 24, 2021 | 13.33 | 13.51 | 12.88 | 13.22 | 496,926 | +0.03(+0.23%) |
Aug 23, 2021 | 12.96 | 13.62 | 12.96 | 13.19 | 581,070 | +0.61(+4.85%) |
Aug 20, 2021 | 12.26 | 12.81 | 12.26 | 12.58 | 415,476 | +0.24(+1.94%) |
Aug 19, 2021 | 12.35 | 12.57 | 12.05 | 12.34 | 492,906 | -0.13(-1.04%) |
Aug 18, 2021 | 12.56 | 12.65 | 11.94 | 12.47 | 979,556 | -0.10(-0.80%) |
Aug 17, 2021 | 12.67 | 13.01 | 12.35 | 12.57 | 433,323 | -0.39(-3.01%) |
Aug 16, 2021 | 13.53 | 13.53 | 12.80 | 12.96 | 618,181 | -0.67(-4.92%) |
Aug 13, 2021 | 13.73 | 13.95 | 13.50 | 13.63 | 490,743 | +0.06(+0.44%) |
Aug 12, 2021 | 13.90 | 13.97 | 13.23 | 13.57 | 485,745 | -0.46(-3.28%) |
Aug 11, 2021 | 13.10 | 14.20 | 12.86 | 14.03 | 962,679 | +1.07(+8.26%) |
Aug 10, 2021 | 13.15 | 13.43 | 12.86 | 12.96 | 1,352,668 | -0.07(-0.54%) |
Aug 09, 2021 | 13.50 | 13.90 | 12.90 | 13.03 | 1,188,120 | -0.47(-3.48%) |
Aug 06, 2021 | 13.50 | 13.70 | 12.84 | 13.50 | 881,463 | -0.20(-1.46%) |
Aug 05, 2021 | 13.46 | 14.16 | 13.45 | 13.70 | 618,992 | +0.07(+0.51%) |
Aug 04, 2021 | 14.02 | 14.18 | 13.44 | 13.63 | 534,891 | -0.31(-2.22%) |
Aug 03, 2021 | 13.59 | 13.99 | 13.50 | 13.94 | 433,376 | +0.36(+2.65%) |
Aug 02, 2021 | 13.73 | 13.95 | 13.54 | 13.58 | 297,967 | -0.06(-0.44%) |
Jul 30, 2021 | 13.95 | 14.08 | 13.60 | 13.64 | 598,855 | -0.33(-2.36%) |
Jul 29, 2021 | 14.17 | 14.41 | 13.80 | 13.97 | 1,086,263 | +0.13(+0.94%) |
Jul 28, 2021 | 13.60 | 14.08 | 13.58 | 13.84 | 909,237 | +0.32(+2.37%) |
Jul 27, 2021 | 13.33 | 13.57 | 12.75 | 13.52 | 624,945 | +0.14(+1.05%) |
Jul 26, 2021 | 13.26 | 13.80 | 13.12 | 13.38 | 487,952 | +0.33(+2.53%) |
Jul 23, 2021 | 13.32 | 13.43 | 12.64 | 13.05 | 654,224 | -0.46(-3.40%) |
Jul 22, 2021 | 13.66 | 13.97 | 13.05 | 13.51 | 448,223 | -0.21(-1.53%) |
Jul 21, 2021 | 12.68 | 14.00 | 12.59 | 13.72 | 1,342,428 | +1.03(+8.12%) |
Jul 20, 2021 | 13.25 | 13.25 | 12.45 | 12.69 | 1,647,007 | -0.01(-0.08%) |
Jul 19, 2021 | 12.40 | 12.87 | 12.08 | 12.70 | 1,265,064 | +0.02(+0.16%) |
Jul 16, 2021 | 13.37 | 13.55 | 12.55 | 12.68 | 2,154,369 | -0.75(-5.58%) |
Jul 15, 2021 | 14.00 | 14.09 | 13.36 | 13.43 | 6,283,949 | -1.09(-7.51%) |
Jul 14, 2021 | 15.70 | 15.71 | 14.22 | 14.52 | 2,102,417 | -0.79(-5.16%) |
Jul 13, 2021 | 17.66 | 17.97 | 14.81 | 15.31 | 2,137,491 | -4.06(-20.96%) |
Jul 12, 2021 | 19.36 | 20.00 | 18.94 | 19.37 | 392,863 | -0.06(-0.31%) |
Jul 09, 2021 | 18.40 | 19.45 | 18.22 | 19.43 | 245,527 | +0.78(+4.18%) |
Jul 08, 2021 | 18.75 | 19.10 | 17.66 | 18.65 | 424,347 | +0.04(+0.21%) |
Jul 07, 2021 | 18.08 | 18.75 | 17.82 | 18.61 | 282,155 | +0.53(+2.93%) |
Jul 06, 2021 | 18.55 | 18.71 | 17.63 | 18.08 | 304,686 | +0.02(+0.11%) |
Jul 02, 2021 | 17.95 | 18.40 | 17.59 | 18.06 | 292,177 | +0.45(+2.56%) |