Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 11.14 | 11.26 | 10.65 | 10.69 | 1,468,344 | -0.38(-3.43%) |
Sep 29, 2021 | 11.66 | 11.82 | 10.98 | 11.07 | 1,314,527 | -0.78(-6.58%) |
Sep 28, 2021 | 12.29 | 12.29 | 11.78 | 11.85 | 2,049,525 | -0.51(-4.13%) |
Sep 27, 2021 | 12.21 | 12.89 | 12.21 | 12.36 | 1,223,005 | -0.23(-1.83%) |
Sep 24, 2021 | 12.57 | 12.79 | 12.47 | 12.59 | 850,369 | -0.15(-1.18%) |
Sep 23, 2021 | 12.66 | 12.82 | 12.50 | 12.74 | 1,006,929 | +0.14(+1.11%) |
Sep 22, 2021 | 12.36 | 12.78 | 12.33 | 12.60 | 1,787,848 | +0.33(+2.69%) |
Sep 21, 2021 | 12.20 | 12.48 | 12.17 | 12.27 | 934,438 | +0.12(+0.99%) |
Sep 20, 2021 | 11.86 | 12.28 | 11.82 | 12.15 | 1,336,598 | +0.05(+0.41%) |
Sep 17, 2021 | 11.90 | 12.13 | 11.54 | 12.10 | 2,606,389 | +0.33(+2.80%) |
Sep 16, 2021 | 11.65 | 11.81 | 11.30 | 11.77 | 691,935 | +0.11(+0.94%) |
Sep 15, 2021 | 11.89 | 12.19 | 11.62 | 11.66 | 1,015,002 | -0.17(-1.44%) |
Sep 14, 2021 | 12.05 | 12.33 | 11.73 | 11.83 | 1,567,606 | -0.08(-0.67%) |
Sep 13, 2021 | 11.69 | 12.03 | 11.66 | 11.91 | 896,094 | +0.26(+2.23%) |
Sep 10, 2021 | 11.78 | 11.82 | 11.61 | 11.65 | 517,563 | -0.08(-0.68%) |
Sep 09, 2021 | 11.64 | 11.96 | 11.54 | 11.73 | 674,702 | +0.09(+0.77%) |
Sep 08, 2021 | 11.55 | 11.68 | 11.32 | 11.64 | 582,397 | +0.10(+0.87%) |
Sep 07, 2021 | 11.69 | 11.92 | 11.51 | 11.54 | 607,047 | -0.19(-1.62%) |
Sep 03, 2021 | 11.92 | 11.96 | 11.54 | 11.73 | 847,738 | -0.21(-1.76%) |
Sep 02, 2021 | 11.89 | 12.05 | 11.66 | 11.94 | 1,076,188 | +0.11(+0.93%) |
Sep 01, 2021 | 11.68 | 11.90 | 11.55 | 11.83 | 1,013,960 | +0.16(+1.37%) |
Aug 31, 2021 | 11.62 | 11.88 | 11.54 | 11.67 | 880,079 | +0.02(+0.17%) |
Aug 30, 2021 | 11.78 | 11.85 | 11.55 | 11.65 | 635,589 | +0.06(+0.52%) |
Aug 27, 2021 | 11.48 | 11.86 | 11.37 | 11.59 | 1,254,791 | +0.11(+0.96%) |
Aug 26, 2021 | 11.57 | 11.70 | 11.39 | 11.48 | 1,281,406 | -0.15(-1.29%) |
Aug 25, 2021 | 11.44 | 11.81 | 11.36 | 11.63 | 1,195,001 | +0.14(+1.22%) |
Aug 24, 2021 | 11.15 | 11.62 | 11.15 | 11.49 | 1,509,964 | +0.39(+3.51%) |
Aug 23, 2021 | 10.69 | 11.23 | 10.65 | 11.10 | 1,468,722 | +0.58(+5.51%) |
Aug 20, 2021 | 10.10 | 10.65 | 10.10 | 10.52 | 1,129,566 | +0.39(+3.85%) |
Aug 19, 2021 | 10.29 | 10.47 | 10.11 | 10.13 | 1,151,006 | -0.22(-2.13%) |
Aug 18, 2021 | 10.76 | 10.77 | 10.34 | 10.35 | 1,932,696 | -0.36(-3.36%) |
Aug 17, 2021 | 10.51 | 10.72 | 10.42 | 10.71 | 882,411 | +0.07(+0.66%) |
Aug 16, 2021 | 11.01 | 11.09 | 10.57 | 10.64 | 1,559,199 | -0.41(-3.71%) |
Aug 13, 2021 | 11.26 | 11.27 | 10.92 | 11.05 | 1,365,424 | -0.27(-2.39%) |
Aug 12, 2021 | 11.43 | 11.59 | 11.21 | 11.32 | 1,465,490 | -0.17(-1.48%) |
Aug 11, 2021 | 11.82 | 12.10 | 11.39 | 11.49 | 1,555,001 | -0.27(-2.30%) |
Aug 10, 2021 | 11.87 | 12.19 | 11.65 | 11.76 | 1,631,053 | -0.18(-1.51%) |
Aug 09, 2021 | 11.37 | 12.37 | 11.36 | 11.94 | 2,514,615 | +0.14(+1.19%) |
Aug 06, 2021 | 11.84 | 11.90 | 11.60 | 11.80 | 1,956,825 | -0.13(-1.09%) |
Aug 05, 2021 | 11.80 | 11.96 | 11.71 | 11.93 | 718,053 | +0.06(+0.51%) |
Aug 04, 2021 | 11.75 | 12.21 | 11.71 | 11.87 | 1,078,032 | -0.06(-0.50%) |
Aug 03, 2021 | 12.36 | 12.36 | 11.85 | 11.93 | 1,792,494 | -0.43(-3.48%) |
Aug 02, 2021 | 12.36 | 12.50 | 12.19 | 12.36 | 776,094 | +0.00(+0.00%) |
Jul 30, 2021 | 12.33 | 12.55 | 12.13 | 12.36 | 1,523,462 | +0.04(+0.32%) |
Jul 29, 2021 | 12.70 | 12.86 | 12.31 | 12.32 | 1,124,166 | -0.35(-2.76%) |
Jul 28, 2021 | 12.22 | 12.72 | 12.19 | 12.67 | 1,951,647 | +0.43(+3.51%) |
Jul 27, 2021 | 12.51 | 12.66 | 12.20 | 12.24 | 882,412 | -0.31(-2.47%) |
Jul 26, 2021 | 12.68 | 12.98 | 12.54 | 12.55 | 1,120,484 | -0.34(-2.64%) |
Jul 23, 2021 | 13.06 | 13.14 | 12.75 | 12.89 | 715,012 | -0.15(-1.15%) |
Jul 22, 2021 | 13.16 | 13.30 | 12.91 | 13.04 | 894,583 | -0.10(-0.76%) |
Jul 21, 2021 | 12.69 | 13.21 | 12.53 | 13.14 | 1,116,553 | +0.46(+3.63%) |
Jul 20, 2021 | 12.49 | 12.93 | 12.39 | 12.68 | 985,184 | +0.17(+1.36%) |
Jul 19, 2021 | 12.66 | 12.85 | 12.28 | 12.51 | 1,286,712 | -0.36(-2.80%) |
Jul 16, 2021 | 13.12 | 13.19 | 12.67 | 12.87 | 1,225,170 | -0.22(-1.68%) |
Jul 15, 2021 | 13.00 | 13.33 | 12.55 | 13.09 | 2,484,149 | +0.09(+0.69%) |
Jul 14, 2021 | 13.43 | 13.47 | 12.99 | 13.00 | 1,532,810 | -0.48(-3.56%) |
Jul 13, 2021 | 13.60 | 13.70 | 13.14 | 13.48 | 2,253,011 | -0.19(-1.39%) |
Jul 12, 2021 | 14.00 | 14.13 | 13.35 | 13.67 | 1,896,948 | -0.35(-2.50%) |
Jul 09, 2021 | 14.17 | 14.31 | 13.83 | 14.02 | 772,301 | -0.15(-1.06%) |
Jul 08, 2021 | 13.82 | 14.24 | 13.79 | 14.17 | 710,440 | +0.05(+0.35%) |
Jul 07, 2021 | 14.42 | 14.59 | 13.89 | 14.12 | 1,843,659 | -0.30(-2.08%) |
Jul 06, 2021 | 15.00 | 15.00 | 14.28 | 14.42 | 1,282,336 | -0.45(-3.03%) |
Jul 02, 2021 | 14.76 | 15.08 | 14.54 | 14.87 | 978,955 | -0.13(-0.87%) |