Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 13.90 | 14.02 | 13.42 | 13.87 | 119,365 | -0.33(-2.32%) |
Sep 29, 2021 | 14.09 | 14.20 | 13.44 | 14.20 | 38,103 | +0.20(+1.43%) |
Sep 28, 2021 | 13.77 | 14.34 | 13.00 | 14.00 | 55,002 | +0.05(+0.36%) |
Sep 27, 2021 | 13.32 | 13.95 | 13.30 | 13.95 | 48,042 | +0.35(+2.57%) |
Sep 24, 2021 | 12.60 | 14.04 | 12.56 | 13.60 | 46,368 | +0.81(+6.33%) |
Sep 23, 2021 | 12.25 | 12.84 | 12.25 | 12.79 | 4,510 | +0.45(+3.65%) |
Sep 22, 2021 | 12.32 | 12.47 | 11.88 | 12.34 | 6,606 | +0.03(+0.24%) |
Sep 21, 2021 | 12.58 | 12.83 | 12.30 | 12.31 | 11,883 | -0.49(-3.83%) |
Sep 20, 2021 | 13.44 | 13.64 | 12.30 | 12.80 | 198,781 | -0.95(-6.91%) |
Sep 17, 2021 | 13.22 | 13.76 | 13.10 | 13.75 | 30,629 | +0.53(+4.01%) |
Sep 16, 2021 | 14.70 | 14.70 | 13.10 | 13.22 | 54,634 | -1.62(-10.92%) |
Sep 15, 2021 | 13.98 | 14.84 | 13.46 | 14.84 | 43,137 | +0.84(+6.00%) |
Sep 14, 2021 | 12.61 | 14.29 | 12.61 | 14.00 | 94,882 | +0.97(+7.44%) |
Sep 13, 2021 | 12.89 | 13.27 | 12.32 | 13.03 | 33,296 | +0.04(+0.31%) |
Sep 10, 2021 | 12.90 | 13.09 | 12.74 | 12.99 | 22,431 | +0.02(+0.15%) |
Sep 09, 2021 | 12.27 | 13.01 | 12.24 | 12.97 | 56,248 | +0.64(+5.19%) |
Sep 08, 2021 | 11.04 | 12.44 | 11.04 | 12.33 | 51,456 | +1.27(+11.48%) |
Sep 07, 2021 | 11.24 | 11.49 | 10.75 | 11.06 | 18,532 | -0.19(-1.69%) |
Sep 03, 2021 | 10.25 | 11.52 | 10.17 | 11.25 | 66,692 | +1.25(+12.50%) |
Sep 02, 2021 | 10.29 | 10.45 | 9.990 | 10.00 | 61,595 | -0.17(-1.67%) |
Sep 01, 2021 | 10.47 | 10.71 | 10.12 | 10.17 | 30,428 | -0.26(-2.49%) |
Aug 31, 2021 | 10.08 | 10.57 | 9.950 | 10.43 | 113,697 | +0.42(+4.20%) |
Aug 30, 2021 | 10.25 | 10.61 | 10.00 | 10.01 | 24,765 | -0.13(-1.28%) |
Aug 27, 2021 | 9.810 | 10.57 | 9.810 | 10.14 | 25,833 | +0.23(+2.32%) |
Aug 26, 2021 | 10.32 | 10.54 | 9.777 | 9.910 | 68,242 | -0.54(-5.17%) |
Aug 25, 2021 | 10.47 | 10.88 | 10.45 | 10.45 | 67,933 | -0.31(-2.88%) |
Aug 24, 2021 | 10.70 | 11.00 | 10.43 | 10.76 | 104,390 | -0.10(-0.92%) |
Aug 23, 2021 | 10.22 | 10.97 | 10.21 | 10.86 | 68,129 | +0.64(+6.26%) |
Aug 20, 2021 | 10.39 | 10.80 | 10.00 | 10.22 | 89,994 | -0.35(-3.31%) |
Aug 19, 2021 | 10.46 | 10.78 | 10.11 | 10.57 | 69,281 | -0.16(-1.49%) |
Aug 18, 2021 | 10.36 | 11.82 | 10.25 | 10.73 | 30,914 | +0.18(+1.71%) |
Aug 17, 2021 | 11.09 | 11.79 | 10.26 | 10.55 | 91,277 | -1.38(-11.57%) |
Aug 16, 2021 | 11.82 | 12.35 | 11.37 | 11.93 | 42,638 | +0.34(+2.93%) |
Aug 13, 2021 | 11.42 | 12.60 | 11.10 | 11.59 | 65,156 | +0.00(+0.00%) |
Aug 12, 2021 | 11.66 | 11.84 | 11.20 | 11.59 | 30,903 | +0.10(+0.87%) |
Aug 11, 2021 | 11.86 | 11.99 | 10.99 | 11.49 | 25,917 | -0.50(-4.17%) |
Aug 10, 2021 | 11.76 | 12.09 | 11.66 | 11.99 | 32,071 | +0.09(+0.76%) |
Aug 09, 2021 | 11.19 | 12.19 | 11.19 | 11.90 | 88,334 | +0.52(+4.57%) |
Aug 06, 2021 | 11.32 | 12.00 | 10.81 | 11.38 | 39,741 | +0.27(+2.43%) |
Aug 05, 2021 | 10.47 | 11.27 | 10.47 | 11.11 | 115,394 | +0.30(+2.78%) |
Aug 04, 2021 | 11.02 | 11.44 | 10.44 | 10.81 | 126,565 | -0.37(-3.31%) |
Aug 03, 2021 | 12.17 | 12.20 | 11.03 | 11.18 | 100,429 | -0.81(-6.76%) |
Aug 02, 2021 | 12.35 | 12.35 | 11.82 | 11.99 | 298,537 | -0.44(-3.54%) |
Jul 30, 2021 | 12.00 | 12.45 | 11.80 | 12.43 | 227,057 | +0.57(+4.81%) |
Jul 29, 2021 | 12.20 | 12.25 | 11.49 | 11.86 | 27,615 | +0.38(+3.31%) |
Jul 28, 2021 | 10.51 | 12.13 | 10.51 | 11.48 | 32,046 | +0.38(+3.42%) |
Jul 27, 2021 | 10.94 | 11.79 | 10.57 | 11.10 | 154,874 | +0.02(+0.18%) |
Jul 26, 2021 | 11.69 | 11.69 | 10.75 | 11.08 | 141,748 | -0.84(-7.05%) |
Jul 23, 2021 | 12.04 | 12.47 | 11.49 | 11.92 | 98,267 | -0.44(-3.56%) |
Jul 22, 2021 | 12.08 | 12.73 | 11.74 | 12.36 | 50,020 | +0.48(+4.04%) |
Jul 21, 2021 | 11.21 | 12.15 | 11.21 | 11.88 | 211,315 | +0.48(+4.21%) |
Jul 20, 2021 | 11.25 | 11.66 | 11.10 | 11.40 | 193,244 | +0.17(+1.51%) |
Jul 19, 2021 | 11.29 | 11.29 | 11.10 | 11.23 | 35,154 | -0.12(-1.06%) |
Jul 16, 2021 | 11.33 | 11.85 | 11.20 | 11.35 | 22,196 | +0.15(+1.34%) |
Jul 15, 2021 | 11.16 | 11.37 | 10.53 | 11.20 | 126,984 | -0.12(-1.06%) |
Jul 14, 2021 | 12.00 | 12.00 | 11.00 | 11.32 | 104,595 | -0.51(-4.31%) |
Jul 13, 2021 | 11.83 | 12.04 | 11.53 | 11.83 | 87,227 | -0.05(-0.42%) |
Jul 12, 2021 | 11.95 | 12.07 | 11.48 | 11.88 | 74,744 | +0.01(+0.08%) |
Jul 09, 2021 | 11.44 | 12.10 | 11.09 | 11.87 | 85,417 | +0.54(+4.77%) |
Jul 08, 2021 | 10.95 | 11.77 | 10.81 | 11.33 | 156,778 | +0.18(+1.61%) |
Jul 07, 2021 | 11.16 | 11.58 | 10.89 | 11.15 | 298,032 | -0.01(-0.09%) |
Jul 06, 2021 | 12.15 | 12.48 | 11.06 | 11.16 | 190,172 | -0.97(-8.00%) |
Jul 02, 2021 | 12.51 | 12.66 | 11.86 | 12.13 | 130,256 | -0.38(-3.04%) |