Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 11.86 | 12.19 | 11.40 | 12.03 | 1,051,695 | +0.19(+1.60%) |
Sep 29, 2021 | 12.09 | 12.09 | 11.75 | 11.84 | 282,659 | -0.27(-2.23%) |
Sep 28, 2021 | 12.41 | 12.56 | 11.99 | 12.11 | 315,434 | -0.40(-3.20%) |
Sep 27, 2021 | 12.70 | 12.83 | 12.44 | 12.51 | 622,598 | -0.14(-1.11%) |
Sep 24, 2021 | 11.83 | 12.75 | 11.83 | 12.65 | 347,837 | +0.72(+6.04%) |
Sep 23, 2021 | 11.50 | 12.02 | 11.50 | 11.93 | 241,806 | +0.47(+4.10%) |
Sep 22, 2021 | 11.38 | 11.66 | 11.27 | 11.46 | 277,288 | +0.09(+0.79%) |
Sep 21, 2021 | 11.79 | 11.79 | 11.35 | 11.37 | 475,167 | -0.22(-1.90%) |
Sep 20, 2021 | 11.12 | 11.69 | 11.08 | 11.59 | 535,171 | +0.09(+0.78%) |
Sep 17, 2021 | 11.77 | 11.82 | 11.46 | 11.50 | 514,590 | -0.24(-2.04%) |
Sep 16, 2021 | 11.53 | 11.82 | 11.47 | 11.74 | 165,157 | +0.15(+1.29%) |
Sep 15, 2021 | 11.50 | 11.68 | 11.48 | 11.59 | 212,699 | -0.01(-0.09%) |
Sep 14, 2021 | 11.53 | 11.68 | 11.44 | 11.60 | 494,230 | +0.09(+0.78%) |
Sep 13, 2021 | 11.49 | 11.72 | 11.23 | 11.51 | 760,930 | +0.22(+1.95%) |
Sep 10, 2021 | 11.46 | 11.66 | 11.24 | 11.29 | 499,253 | +0.07(+0.62%) |
Sep 09, 2021 | 11.04 | 11.23 | 10.91 | 11.22 | 869,195 | +0.07(+0.63%) |
Sep 08, 2021 | 11.54 | 11.68 | 11.10 | 11.15 | 269,104 | -0.43(-3.71%) |
Sep 07, 2021 | 11.28 | 11.64 | 11.28 | 11.58 | 259,909 | +0.24(+2.12%) |
Sep 03, 2021 | 11.33 | 11.39 | 11.12 | 11.34 | 289,071 | -0.05(-0.44%) |
Sep 02, 2021 | 12.01 | 12.09 | 11.38 | 11.39 | 279,629 | -0.60(-5.00%) |
Sep 01, 2021 | 12.03 | 12.09 | 11.70 | 11.99 | 1,150,345 | +0.00(+0.00%) |
Aug 31, 2021 | 12.37 | 12.45 | 11.94 | 11.99 | 302,203 | -0.28(-2.28%) |
Aug 30, 2021 | 12.34 | 12.42 | 12.04 | 12.27 | 432,485 | -0.08(-0.65%) |
Aug 27, 2021 | 12.11 | 12.43 | 12.11 | 12.35 | 177,441 | +0.27(+2.24%) |
Aug 26, 2021 | 12.16 | 12.46 | 11.99 | 12.08 | 298,988 | -0.17(-1.39%) |
Aug 25, 2021 | 12.03 | 12.38 | 12.03 | 12.25 | 308,493 | +0.33(+2.77%) |
Aug 24, 2021 | 11.64 | 11.97 | 11.52 | 11.92 | 782,909 | +0.40(+3.47%) |
Aug 23, 2021 | 11.26 | 11.60 | 11.16 | 11.52 | 738,741 | +0.22(+1.95%) |
Aug 20, 2021 | 11.05 | 11.41 | 10.97 | 11.30 | 1,469,771 | +0.06(+0.53%) |
Aug 19, 2021 | 12.09 | 12.70 | 11.01 | 11.24 | 1,948,607 | +0.28(+2.55%) |
Aug 18, 2021 | 11.53 | 11.78 | 10.88 | 10.96 | 1,410,653 | -0.59(-5.11%) |
Aug 17, 2021 | 12.44 | 12.45 | 11.28 | 11.55 | 1,055,298 | -0.95(-7.60%) |
Aug 16, 2021 | 12.53 | 12.59 | 12.20 | 12.50 | 576,714 | -0.15(-1.19%) |
Aug 13, 2021 | 13.20 | 13.20 | 12.56 | 12.65 | 953,554 | -0.60(-4.53%) |
Aug 12, 2021 | 12.90 | 13.51 | 12.72 | 13.25 | 968,193 | +0.40(+3.11%) |
Aug 11, 2021 | 12.76 | 12.90 | 12.60 | 12.85 | 131,077 | +0.05(+0.39%) |
Aug 10, 2021 | 12.88 | 13.03 | 12.75 | 12.80 | 141,580 | -0.01(-0.08%) |
Aug 09, 2021 | 12.74 | 12.89 | 12.60 | 12.81 | 152,295 | -0.06(-0.47%) |
Aug 06, 2021 | 12.94 | 13.19 | 12.75 | 12.87 | 136,369 | -0.11(-0.85%) |
Aug 05, 2021 | 12.44 | 13.05 | 12.38 | 12.98 | 289,807 | +0.58(+4.68%) |
Aug 04, 2021 | 12.36 | 12.54 | 12.31 | 12.40 | 393,017 | -0.12(-0.96%) |
Aug 03, 2021 | 12.62 | 12.63 | 12.13 | 12.52 | 457,718 | -0.09(-0.71%) |
Aug 02, 2021 | 12.72 | 12.94 | 12.55 | 12.61 | 209,397 | +0.00(+0.00%) |
Jul 30, 2021 | 12.83 | 13.12 | 12.58 | 12.61 | 225,095 | -0.25(-1.94%) |
Jul 29, 2021 | 12.71 | 12.90 | 12.56 | 12.86 | 219,101 | +0.25(+1.98%) |
Jul 28, 2021 | 12.77 | 13.05 | 12.59 | 12.61 | 265,754 | -0.07(-0.55%) |
Jul 27, 2021 | 13.04 | 13.04 | 12.54 | 12.68 | 320,137 | -0.44(-3.35%) |
Jul 26, 2021 | 12.81 | 13.13 | 12.74 | 13.12 | 211,807 | +0.24(+1.86%) |
Jul 23, 2021 | 13.53 | 13.53 | 12.84 | 12.88 | 358,137 | -0.65(-4.80%) |
Jul 22, 2021 | 13.52 | 13.61 | 13.25 | 13.53 | 290,375 | +0.03(+0.22%) |
Jul 21, 2021 | 12.91 | 13.56 | 12.91 | 13.50 | 283,171 | +0.71(+5.55%) |
Jul 20, 2021 | 12.63 | 12.96 | 12.40 | 12.79 | 440,842 | +0.24(+1.91%) |
Jul 19, 2021 | 12.42 | 12.72 | 12.27 | 12.55 | 349,547 | -0.17(-1.34%) |
Jul 16, 2021 | 12.93 | 13.06 | 12.63 | 12.72 | 340,517 | -0.16(-1.24%) |
Jul 15, 2021 | 12.82 | 13.00 | 12.63 | 12.88 | 315,351 | -0.03(-0.23%) |
Jul 14, 2021 | 13.47 | 13.50 | 12.78 | 12.91 | 247,510 | -0.44(-3.30%) |
Jul 13, 2021 | 12.99 | 13.47 | 12.95 | 13.35 | 237,282 | +0.24(+1.83%) |
Jul 12, 2021 | 12.88 | 13.11 | 12.79 | 13.11 | 243,780 | +0.16(+1.24%) |
Jul 09, 2021 | 12.77 | 12.98 | 12.61 | 12.95 | 128,308 | +0.36(+2.86%) |
Jul 08, 2021 | 12.51 | 12.83 | 12.51 | 12.59 | 539,479 | -0.30(-2.33%) |
Jul 07, 2021 | 13.15 | 13.49 | 12.70 | 12.89 | 319,660 | -0.26(-1.98%) |
Jul 06, 2021 | 13.34 | 13.34 | 12.94 | 13.15 | 339,741 | -0.28(-2.08%) |
Jul 02, 2021 | 13.42 | 13.56 | 13.26 | 13.43 | 130,522 | +0.09(+0.67%) |