Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 11.30 | 11.35 | 10.75 | 10.75 | 130,670 | -0.48(-4.27%) |
Sep 29, 2021 | 11.55 | 11.85 | 11.14 | 11.23 | 105,079 | -0.12(-1.06%) |
Sep 28, 2021 | 11.89 | 11.95 | 11.24 | 11.35 | 136,235 | -0.54(-4.54%) |
Sep 27, 2021 | 11.94 | 12.60 | 11.81 | 11.89 | 275,380 | +0.00(+0.00%) |
Sep 24, 2021 | 11.84 | 11.97 | 11.54 | 11.89 | 164,003 | +0.05(+0.42%) |
Sep 23, 2021 | 11.07 | 11.94 | 10.99 | 11.84 | 232,910 | +0.93(+8.52%) |
Sep 22, 2021 | 10.64 | 11.10 | 10.37 | 10.91 | 181,563 | +0.43(+4.10%) |
Sep 21, 2021 | 10.40 | 10.88 | 10.21 | 10.48 | 203,729 | +0.19(+1.85%) |
Sep 20, 2021 | 10.21 | 10.51 | 10.10 | 10.29 | 257,675 | -0.15(-1.44%) |
Sep 17, 2021 | 10.40 | 10.53 | 10.17 | 10.44 | 195,053 | +0.11(+1.06%) |
Sep 16, 2021 | 10.26 | 10.49 | 10.05 | 10.33 | 123,613 | +0.22(+2.18%) |
Sep 15, 2021 | 10.40 | 10.41 | 10.01 | 10.11 | 267,288 | -0.26(-2.51%) |
Sep 14, 2021 | 11.10 | 11.10 | 10.26 | 10.37 | 333,705 | -0.63(-5.73%) |
Sep 13, 2021 | 11.78 | 11.78 | 10.85 | 11.00 | 177,637 | -0.74(-6.30%) |
Sep 10, 2021 | 11.90 | 12.09 | 11.63 | 11.74 | 132,678 | -0.11(-0.93%) |
Sep 09, 2021 | 12.10 | 12.13 | 11.62 | 11.85 | 97,015 | -0.32(-2.63%) |
Sep 08, 2021 | 12.10 | 12.29 | 11.96 | 12.17 | 80,553 | +0.07(+0.58%) |
Sep 07, 2021 | 12.35 | 12.57 | 11.88 | 12.10 | 85,399 | -0.21(-1.71%) |
Sep 03, 2021 | 12.60 | 12.60 | 12.09 | 12.31 | 108,273 | -0.25(-1.99%) |
Sep 02, 2021 | 12.25 | 12.73 | 12.20 | 12.56 | 207,218 | +0.38(+3.12%) |
Sep 01, 2021 | 12.11 | 12.20 | 11.66 | 12.18 | 116,387 | +0.12(+1.00%) |
Aug 31, 2021 | 11.67 | 12.73 | 11.63 | 12.06 | 183,921 | +0.43(+3.70%) |
Aug 30, 2021 | 11.35 | 11.63 | 11.30 | 11.63 | 175,643 | +0.20(+1.75%) |
Aug 27, 2021 | 11.39 | 11.66 | 11.22 | 11.43 | 132,705 | +0.01(+0.09%) |
Aug 26, 2021 | 11.38 | 11.51 | 11.10 | 11.42 | 100,343 | +0.00(+0.00%) |
Aug 25, 2021 | 11.44 | 11.95 | 11.31 | 11.42 | 109,343 | +0.03(+0.26%) |
Aug 24, 2021 | 11.69 | 11.79 | 11.26 | 11.39 | 137,153 | -0.29(-2.48%) |
Aug 23, 2021 | 11.35 | 11.77 | 11.21 | 11.68 | 161,535 | +0.41(+3.64%) |
Aug 20, 2021 | 11.11 | 11.30 | 10.85 | 11.27 | 177,440 | +0.04(+0.36%) |
Aug 19, 2021 | 11.26 | 11.84 | 11.14 | 11.23 | 233,630 | -0.21(-1.84%) |
Aug 18, 2021 | 10.39 | 12.01 | 10.39 | 11.44 | 575,914 | +0.92(+8.75%) |
Aug 17, 2021 | 11.30 | 11.46 | 10.21 | 10.52 | 313,708 | -0.88(-7.72%) |
Aug 16, 2021 | 11.24 | 11.55 | 11.07 | 11.40 | 162,759 | +0.01(+0.09%) |
Aug 13, 2021 | 11.75 | 12.16 | 11.28 | 11.39 | 190,233 | -0.31(-2.65%) |
Aug 12, 2021 | 11.93 | 12.15 | 11.48 | 11.70 | 343,459 | -0.06(-0.51%) |
Aug 11, 2021 | 11.52 | 11.79 | 11.10 | 11.76 | 295,250 | +0.20(+1.73%) |
Aug 10, 2021 | 11.90 | 11.98 | 11.40 | 11.56 | 245,721 | -0.30(-2.53%) |
Aug 09, 2021 | 11.65 | 12.07 | 11.37 | 11.86 | 358,675 | +0.09(+0.76%) |
Aug 06, 2021 | 13.00 | 13.08 | 10.36 | 11.77 | 1,820,446 | -3.63(-23.57%) |
Aug 05, 2021 | 14.25 | 15.45 | 14.11 | 15.40 | 112,322 | +1.18(+8.30%) |
Aug 04, 2021 | 14.33 | 14.62 | 14.10 | 14.22 | 41,959 | -0.31(-2.13%) |
Aug 03, 2021 | 14.25 | 14.57 | 13.98 | 14.53 | 74,675 | +0.39(+2.76%) |
Aug 02, 2021 | 14.68 | 14.68 | 14.09 | 14.14 | 66,696 | -0.52(-3.55%) |
Jul 30, 2021 | 15.36 | 15.36 | 14.60 | 14.66 | 49,963 | -0.66(-4.31%) |
Jul 29, 2021 | 15.21 | 15.52 | 15.12 | 15.32 | 52,528 | +0.18(+1.19%) |
Jul 28, 2021 | 14.48 | 15.55 | 14.48 | 15.14 | 113,864 | +0.70(+4.85%) |
Jul 27, 2021 | 14.65 | 14.65 | 14.04 | 14.44 | 112,224 | -0.24(-1.63%) |
Jul 26, 2021 | 15.05 | 15.18 | 14.40 | 14.68 | 131,441 | -0.28(-1.87%) |
Jul 23, 2021 | 15.48 | 15.50 | 14.92 | 14.96 | 49,784 | -0.49(-3.17%) |
Jul 22, 2021 | 15.86 | 15.90 | 15.27 | 15.45 | 43,360 | -0.51(-3.20%) |
Jul 21, 2021 | 15.68 | 16.36 | 15.62 | 15.96 | 74,787 | +0.30(+1.92%) |
Jul 20, 2021 | 15.30 | 16.09 | 15.23 | 15.66 | 105,864 | +0.34(+2.22%) |
Jul 19, 2021 | 15.02 | 15.44 | 15.00 | 15.32 | 97,188 | -0.10(-0.65%) |
Jul 16, 2021 | 15.32 | 15.86 | 15.15 | 15.42 | 113,606 | +0.35(+2.32%) |
Jul 15, 2021 | 14.86 | 15.35 | 14.70 | 15.07 | 85,971 | +0.18(+1.21%) |
Jul 14, 2021 | 15.61 | 15.80 | 14.83 | 14.89 | 107,757 | -0.72(-4.61%) |
Jul 13, 2021 | 15.69 | 15.94 | 15.53 | 15.61 | 102,106 | -0.16(-1.01%) |
Jul 12, 2021 | 16.34 | 16.34 | 15.63 | 15.77 | 93,653 | -0.62(-3.78%) |
Jul 09, 2021 | 16.65 | 16.94 | 16.23 | 16.39 | 121,748 | -0.17(-1.03%) |
Jul 08, 2021 | 16.22 | 16.77 | 16.21 | 16.56 | 68,951 | -0.15(-0.90%) |
Jul 07, 2021 | 16.94 | 17.16 | 16.58 | 16.71 | 74,158 | -0.30(-1.76%) |
Jul 06, 2021 | 17.20 | 17.30 | 16.90 | 17.01 | 77,202 | -0.26(-1.51%) |
Jul 02, 2021 | 17.62 | 17.62 | 17.18 | 17.27 | 51,249 | -0.29(-1.65%) |