Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 11.34 | 11.37 | 10.83 | 10.87 | 2,950,752 | -0.39(-3.46%) |
Sep 29, 2021 | 11.57 | 11.83 | 11.16 | 11.26 | 2,754,005 | -0.34(-2.93%) |
Sep 28, 2021 | 11.35 | 11.66 | 11.20 | 11.60 | 1,809,260 | +0.08(+0.69%) |
Sep 27, 2021 | 12.17 | 12.17 | 11.44 | 11.52 | 2,177,470 | -0.64(-5.26%) |
Sep 24, 2021 | 12.15 | 12.29 | 11.88 | 12.16 | 1,459,670 | +0.21(+1.76%) |
Sep 23, 2021 | 11.86 | 12.37 | 11.83 | 11.95 | 4,124,567 | +0.19(+1.62%) |
Sep 22, 2021 | 12.04 | 12.11 | 11.60 | 11.76 | 1,263,876 | +0.17(+1.47%) |
Sep 21, 2021 | 11.92 | 11.98 | 11.44 | 11.59 | 666,374 | -0.20(-1.70%) |
Sep 20, 2021 | 11.86 | 12.24 | 11.63 | 11.79 | 1,209,594 | -0.61(-4.92%) |
Sep 17, 2021 | 12.24 | 12.60 | 12.08 | 12.40 | 3,451,684 | -0.03(-0.24%) |
Sep 16, 2021 | 12.30 | 12.70 | 12.20 | 12.43 | 1,915,324 | +0.07(+0.57%) |
Sep 15, 2021 | 11.94 | 12.36 | 11.59 | 12.36 | 3,051,768 | +0.44(+3.69%) |
Sep 14, 2021 | 11.26 | 12.44 | 11.19 | 11.92 | 2,763,438 | +0.68(+6.05%) |
Sep 13, 2021 | 11.47 | 11.59 | 10.88 | 11.24 | 3,769,588 | -0.27(-2.35%) |
Sep 10, 2021 | 10.47 | 11.57 | 10.43 | 11.51 | 3,020,961 | +1.03(+9.83%) |
Sep 09, 2021 | 10.02 | 10.60 | 10.02 | 10.48 | 697,835 | +0.36(+3.56%) |
Sep 08, 2021 | 10.02 | 10.46 | 10.02 | 10.12 | 754,765 | -0.12(-1.17%) |
Sep 07, 2021 | 10.24 | 10.56 | 10.06 | 10.24 | 1,102,845 | -0.06(-0.58%) |
Sep 03, 2021 | 9.720 | 10.53 | 9.720 | 10.30 | 1,253,271 | +0.48(+4.89%) |
Sep 02, 2021 | 9.810 | 9.899 | 9.560 | 9.820 | 1,042,489 | +0.01(+0.10%) |
Sep 01, 2021 | 9.910 | 9.990 | 9.640 | 9.810 | 919,940 | -0.13(-1.31%) |
Aug 31, 2021 | 9.590 | 10.02 | 9.590 | 9.940 | 2,440,343 | +0.16(+1.64%) |
Aug 30, 2021 | 9.990 | 10.01 | 9.750 | 9.780 | 546,971 | -0.16(-1.61%) |
Aug 27, 2021 | 9.570 | 10.03 | 9.570 | 9.940 | 721,721 | +0.35(+3.65%) |
Aug 26, 2021 | 10.38 | 10.44 | 9.540 | 9.590 | 1,376,182 | -0.95(-9.01%) |
Aug 25, 2021 | 9.770 | 10.61 | 9.750 | 10.54 | 3,218,666 | +0.97(+10.14%) |
Aug 24, 2021 | 8.910 | 9.680 | 8.850 | 9.570 | 2,821,141 | +0.56(+6.22%) |
Aug 23, 2021 | 9.000 | 9.160 | 8.701 | 9.010 | 614,437 | +0.04(+0.45%) |
Aug 20, 2021 | 8.680 | 9.230 | 8.600 | 8.970 | 1,084,806 | +0.37(+4.30%) |
Aug 19, 2021 | 8.550 | 8.970 | 8.460 | 8.600 | 1,204,382 | -0.05(-0.58%) |
Aug 18, 2021 | 8.570 | 8.920 | 8.450 | 8.650 | 1,126,998 | +0.00(+0.00%) |
Aug 17, 2021 | 8.890 | 8.970 | 8.600 | 8.650 | 1,099,399 | -0.33(-3.67%) |
Aug 16, 2021 | 9.600 | 9.645 | 8.830 | 8.980 | 1,273,915 | -0.70(-7.23%) |
Aug 13, 2021 | 9.790 | 10.08 | 9.610 | 9.680 | 1,044,373 | +0.00(+0.00%) |
Aug 12, 2021 | 9.000 | 9.845 | 8.962 | 9.680 | 1,185,151 | +0.77(+8.64%) |
Aug 11, 2021 | 9.010 | 9.130 | 8.650 | 8.910 | 2,096,880 | +0.15(+1.71%) |
Aug 10, 2021 | 8.860 | 8.888 | 8.650 | 8.760 | 493,708 | +0.05(+0.57%) |
Aug 09, 2021 | 8.550 | 8.820 | 8.480 | 8.710 | 395,564 | +0.17(+1.99%) |
Aug 06, 2021 | 8.800 | 8.819 | 8.420 | 8.540 | 730,489 | -0.25(-2.84%) |
Aug 05, 2021 | 8.950 | 8.957 | 8.690 | 8.790 | 679,964 | -0.10(-1.12%) |
Aug 04, 2021 | 8.830 | 8.970 | 8.700 | 8.890 | 974,050 | +0.07(+0.79%) |
Aug 03, 2021 | 8.720 | 9.110 | 8.623 | 8.820 | 1,201,505 | +0.01(+0.11%) |
Aug 02, 2021 | 8.530 | 8.840 | 8.420 | 8.810 | 520,122 | +0.28(+3.28%) |
Jul 30, 2021 | 8.720 | 8.720 | 8.410 | 8.530 | 675,035 | -0.13(-1.50%) |
Jul 29, 2021 | 8.460 | 8.930 | 8.460 | 8.660 | 900,175 | +0.20(+2.36%) |
Jul 28, 2021 | 8.870 | 8.890 | 8.360 | 8.460 | 1,515,952 | -0.27(-3.09%) |
Jul 27, 2021 | 8.880 | 8.940 | 8.510 | 8.730 | 984,456 | -0.02(-0.23%) |
Jul 26, 2021 | 8.990 | 9.180 | 8.630 | 8.750 | 991,148 | -0.05(-0.57%) |
Jul 23, 2021 | 9.250 | 9.250 | 8.730 | 8.800 | 773,365 | -0.25(-2.76%) |
Jul 22, 2021 | 8.910 | 9.200 | 8.780 | 9.050 | 995,751 | +0.16(+1.80%) |
Jul 21, 2021 | 8.520 | 9.180 | 8.481 | 8.890 | 1,647,003 | +0.51(+6.09%) |
Jul 20, 2021 | 8.010 | 8.460 | 7.830 | 8.380 | 2,206,441 | +0.46(+5.81%) |
Jul 19, 2021 | 8.200 | 8.235 | 7.800 | 7.920 | 2,572,183 | -0.35(-4.23%) |
Jul 16, 2021 | 8.550 | 8.600 | 8.080 | 8.270 | 2,383,742 | -0.16(-1.90%) |
Jul 15, 2021 | 8.720 | 8.890 | 8.250 | 8.430 | 3,247,280 | -0.29(-3.33%) |
Jul 14, 2021 | 10.02 | 10.05 | 8.660 | 8.720 | 2,836,121 | -1.30(-12.97%) |
Jul 13, 2021 | 10.25 | 10.43 | 9.990 | 10.02 | 1,931,166 | -0.25(-2.43%) |
Jul 12, 2021 | 10.50 | 10.60 | 10.25 | 10.27 | 343,512 | -0.03(-0.29%) |
Jul 09, 2021 | 10.40 | 10.59 | 10.26 | 10.30 | 1,125,566 | -0.06(-0.58%) |
Jul 08, 2021 | 10.50 | 10.64 | 10.16 | 10.36 | 1,907,266 | -0.42(-3.90%) |
Jul 07, 2021 | 10.55 | 10.79 | 10.47 | 10.78 | 1,970,833 | +0.28(+2.67%) |
Jul 06, 2021 | 10.63 | 10.75 | 10.36 | 10.50 | 1,860,803 | -0.29(-2.69%) |
Jul 02, 2021 | 10.61 | 10.81 | 10.53 | 10.79 | 500,411 | +0.03(+0.28%) |