Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 11.72 | 11.86 | 11.48 | 11.54 | 145,377 | -0.14(-1.20%) |
Sep 29, 2021 | 11.67 | 11.82 | 11.59 | 11.68 | 208,129 | +0.06(+0.52%) |
Sep 28, 2021 | 11.68 | 11.76 | 11.53 | 11.62 | 185,640 | -0.15(-1.27%) |
Sep 27, 2021 | 11.57 | 11.86 | 11.54 | 11.77 | 174,973 | +0.10(+0.86%) |
Sep 24, 2021 | 11.39 | 11.69 | 11.33 | 11.67 | 119,936 | +0.16(+1.39%) |
Sep 23, 2021 | 11.26 | 11.53 | 11.21 | 11.51 | 154,161 | +0.33(+2.95%) |
Sep 22, 2021 | 10.97 | 11.28 | 10.97 | 11.18 | 157,446 | +0.19(+1.73%) |
Sep 21, 2021 | 11.08 | 11.22 | 10.97 | 10.99 | 159,825 | -0.07(-0.63%) |
Sep 20, 2021 | 11.25 | 11.25 | 10.95 | 11.06 | 340,608 | -0.25(-2.21%) |
Sep 17, 2021 | 11.52 | 11.56 | 11.26 | 11.31 | 477,859 | -0.15(-1.31%) |
Sep 16, 2021 | 11.55 | 11.55 | 11.28 | 11.46 | 278,563 | +0.04(+0.35%) |
Sep 15, 2021 | 11.96 | 12.06 | 11.38 | 11.42 | 479,224 | -0.53(-4.44%) |
Sep 14, 2021 | 12.06 | 12.11 | 11.92 | 11.95 | 200,085 | -0.11(-0.91%) |
Sep 13, 2021 | 12.20 | 12.26 | 11.57 | 12.06 | 337,796 | -0.10(-0.82%) |
Sep 10, 2021 | 12.27 | 12.55 | 12.15 | 12.16 | 192,552 | -0.06(-0.49%) |
Sep 09, 2021 | 12.01 | 12.27 | 12.01 | 12.22 | 216,222 | +0.20(+1.66%) |
Sep 08, 2021 | 11.93 | 12.09 | 11.81 | 12.02 | 375,356 | +0.09(+0.75%) |
Sep 07, 2021 | 11.84 | 12.01 | 11.84 | 11.93 | 172,624 | +0.08(+0.68%) |
Sep 03, 2021 | 11.75 | 12.12 | 11.70 | 11.85 | 231,772 | +0.19(+1.63%) |
Sep 02, 2021 | 11.49 | 11.68 | 11.44 | 11.66 | 138,786 | +0.17(+1.48%) |
Sep 01, 2021 | 11.36 | 11.61 | 11.36 | 11.49 | 195,718 | +0.13(+1.14%) |
Aug 31, 2021 | 11.53 | 11.53 | 11.34 | 11.36 | 265,878 | -0.07(-0.61%) |
Aug 30, 2021 | 11.68 | 11.68 | 11.40 | 11.43 | 116,651 | -0.21(-1.80%) |
Aug 27, 2021 | 11.46 | 11.70 | 11.42 | 11.64 | 130,880 | +0.28(+2.46%) |
Aug 26, 2021 | 11.56 | 11.56 | 11.36 | 11.36 | 151,924 | -0.20(-1.73%) |
Aug 25, 2021 | 11.73 | 11.79 | 11.55 | 11.56 | 112,296 | -0.12(-1.03%) |
Aug 24, 2021 | 11.50 | 11.70 | 11.44 | 11.68 | 136,093 | +0.25(+2.19%) |
Aug 23, 2021 | 11.61 | 11.61 | 11.31 | 11.43 | 284,531 | +0.03(+0.26%) |
Aug 20, 2021 | 11.30 | 11.54 | 11.29 | 11.40 | 258,344 | +0.00(+0.00%) |
Aug 19, 2021 | 11.61 | 11.69 | 11.39 | 11.40 | 177,736 | -0.25(-2.15%) |
Aug 18, 2021 | 11.43 | 11.88 | 11.37 | 11.65 | 241,744 | +0.44(+3.93%) |
Aug 17, 2021 | 11.45 | 11.46 | 11.13 | 11.21 | 371,968 | -0.24(-2.10%) |
Aug 16, 2021 | 11.54 | 11.54 | 11.34 | 11.45 | 243,103 | -0.12(-1.04%) |
Aug 13, 2021 | 11.60 | 11.62 | 11.39 | 11.57 | 197,044 | -0.10(-0.86%) |
Aug 12, 2021 | 11.59 | 11.72 | 11.51 | 11.67 | 154,884 | +0.03(+0.26%) |
Aug 11, 2021 | 11.52 | 11.69 | 11.42 | 11.64 | 226,797 | +0.08(+0.69%) |
Aug 10, 2021 | 11.66 | 11.80 | 11.48 | 11.56 | 198,868 | +0.02(+0.17%) |
Aug 09, 2021 | 11.52 | 11.87 | 11.39 | 11.54 | 367,311 | +0.10(+0.87%) |
Aug 06, 2021 | 11.48 | 11.60 | 11.35 | 11.44 | 290,587 | -0.05(-0.44%) |
Aug 05, 2021 | 11.41 | 11.73 | 11.19 | 11.49 | 296,871 | +0.08(+0.70%) |
Aug 04, 2021 | 11.45 | 11.87 | 11.38 | 11.41 | 412,384 | -0.20(-1.72%) |
Aug 03, 2021 | 11.55 | 11.91 | 11.44 | 11.61 | 588,261 | +0.09(+0.78%) |
Aug 02, 2021 | 11.46 | 11.73 | 11.11 | 11.52 | 450,236 | +0.05(+0.44%) |
Jul 30, 2021 | 11.01 | 11.53 | 11.01 | 11.47 | 612,328 | +0.16(+1.41%) |
Jul 29, 2021 | 11.57 | 11.97 | 10.76 | 11.31 | 2,900,467 | -1.85(-14.06%) |
Jul 28, 2021 | 12.81 | 13.18 | 12.80 | 13.16 | 242,477 | +0.36(+2.81%) |
Jul 27, 2021 | 12.69 | 12.83 | 12.59 | 12.80 | 205,025 | +0.07(+0.55%) |
Jul 26, 2021 | 12.90 | 13.05 | 12.61 | 12.73 | 173,103 | -0.14(-1.09%) |
Jul 23, 2021 | 12.75 | 12.95 | 12.60 | 12.87 | 271,427 | +0.19(+1.50%) |
Jul 22, 2021 | 12.90 | 12.96 | 12.60 | 12.68 | 246,043 | -0.31(-2.39%) |
Jul 21, 2021 | 13.03 | 13.25 | 12.88 | 12.99 | 188,976 | +0.03(+0.23%) |
Jul 20, 2021 | 12.72 | 13.10 | 12.51 | 12.96 | 253,765 | +0.31(+2.45%) |
Jul 19, 2021 | 12.56 | 12.99 | 12.50 | 12.65 | 285,557 | -0.20(-1.56%) |
Jul 16, 2021 | 13.79 | 13.79 | 12.64 | 12.85 | 316,545 | -0.03(-0.23%) |
Jul 15, 2021 | 13.39 | 13.48 | 12.81 | 12.88 | 276,586 | -0.58(-4.31%) |
Jul 14, 2021 | 13.73 | 13.95 | 13.38 | 13.46 | 385,684 | -0.17(-1.25%) |
Jul 13, 2021 | 13.65 | 13.67 | 13.39 | 13.63 | 293,295 | -0.12(-0.87%) |
Jul 12, 2021 | 13.95 | 14.00 | 13.73 | 13.75 | 172,359 | -0.08(-0.58%) |
Jul 09, 2021 | 13.56 | 13.87 | 13.40 | 13.83 | 148,445 | +0.39(+2.90%) |
Jul 08, 2021 | 13.46 | 13.68 | 13.25 | 13.44 | 234,539 | -0.32(-2.33%) |
Jul 07, 2021 | 14.13 | 14.15 | 13.52 | 13.76 | 366,689 | -0.27(-1.92%) |
Jul 06, 2021 | 14.29 | 14.31 | 14.02 | 14.03 | 204,008 | -0.20(-1.41%) |
Jul 02, 2021 | 14.50 | 14.50 | 14.20 | 14.23 | 149,262 | -0.20(-1.39%) |