Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 12.35 | 12.68 | 12.34 | 12.52 | 226,353 | +0.20(+1.62%) |
Sep 29, 2021 | 12.25 | 12.34 | 12.11 | 12.32 | 418,205 | +0.06(+0.49%) |
Sep 28, 2021 | 12.49 | 12.75 | 12.18 | 12.26 | 359,730 | -0.08(-0.65%) |
Sep 27, 2021 | 12.15 | 12.39 | 12.01 | 12.34 | 640,175 | +0.36(+3.01%) |
Sep 24, 2021 | 11.94 | 12.05 | 11.77 | 11.98 | 200,397 | +0.00(+0.00%) |
Sep 23, 2021 | 11.74 | 12.10 | 11.65 | 11.98 | 210,944 | +0.29(+2.48%) |
Sep 22, 2021 | 11.77 | 11.91 | 11.64 | 11.69 | 248,563 | +0.09(+0.78%) |
Sep 21, 2021 | 11.70 | 11.75 | 11.51 | 11.60 | 307,995 | +0.00(+0.00%) |
Sep 20, 2021 | 11.48 | 11.63 | 10.92 | 11.60 | 537,840 | -0.15(-1.28%) |
Sep 17, 2021 | 11.96 | 12.09 | 11.69 | 11.75 | 1,371,027 | -0.23(-1.92%) |
Sep 16, 2021 | 11.93 | 12.06 | 11.84 | 11.98 | 241,718 | +0.07(+0.59%) |
Sep 15, 2021 | 11.74 | 12.19 | 11.71 | 11.91 | 317,944 | +0.28(+2.41%) |
Sep 14, 2021 | 11.99 | 12.03 | 11.42 | 11.63 | 404,648 | -0.26(-2.19%) |
Sep 13, 2021 | 11.57 | 11.99 | 11.57 | 11.89 | 237,554 | +0.49(+4.30%) |
Sep 10, 2021 | 11.45 | 11.63 | 11.36 | 11.40 | 245,110 | +0.06(+0.53%) |
Sep 09, 2021 | 11.14 | 11.54 | 10.99 | 11.34 | 228,175 | +0.18(+1.61%) |
Sep 08, 2021 | 11.48 | 11.71 | 11.14 | 11.16 | 174,002 | -0.29(-2.53%) |
Sep 07, 2021 | 11.34 | 11.64 | 11.28 | 11.45 | 154,634 | +0.01(+0.09%) |
Sep 03, 2021 | 11.48 | 11.58 | 11.27 | 11.44 | 183,122 | -0.03(-0.26%) |
Sep 02, 2021 | 11.64 | 11.70 | 11.44 | 11.47 | 359,403 | -0.04(-0.35%) |
Sep 01, 2021 | 11.36 | 11.66 | 11.19 | 11.51 | 274,325 | +0.16(+1.41%) |
Aug 31, 2021 | 11.28 | 11.46 | 11.12 | 11.35 | 262,880 | +0.02(+0.18%) |
Aug 30, 2021 | 11.64 | 11.70 | 11.29 | 11.33 | 267,458 | -0.26(-2.24%) |
Aug 27, 2021 | 11.17 | 11.68 | 11.16 | 11.59 | 348,491 | +0.54(+4.89%) |
Aug 26, 2021 | 11.25 | 11.48 | 11.01 | 11.05 | 333,654 | -0.29(-2.56%) |
Aug 25, 2021 | 11.23 | 11.40 | 11.07 | 11.34 | 183,295 | +0.12(+1.07%) |
Aug 24, 2021 | 11.23 | 11.41 | 11.13 | 11.22 | 250,174 | +0.12(+1.08%) |
Aug 23, 2021 | 10.76 | 11.15 | 10.76 | 11.10 | 296,666 | +0.56(+5.31%) |
Aug 20, 2021 | 10.58 | 10.92 | 10.39 | 10.54 | 284,327 | -0.17(-1.59%) |
Aug 19, 2021 | 10.79 | 10.91 | 10.43 | 10.71 | 426,356 | -0.27(-2.46%) |
Aug 18, 2021 | 11.08 | 11.36 | 10.92 | 10.98 | 174,547 | -0.10(-0.90%) |
Aug 17, 2021 | 11.02 | 11.30 | 11.02 | 11.08 | 250,689 | -0.02(-0.18%) |
Aug 16, 2021 | 11.37 | 11.43 | 11.07 | 11.10 | 259,144 | -0.40(-3.48%) |
Aug 13, 2021 | 11.47 | 11.60 | 11.33 | 11.50 | 190,083 | +0.04(+0.35%) |
Aug 12, 2021 | 11.45 | 11.54 | 11.17 | 11.46 | 138,454 | -0.03(-0.26%) |
Aug 11, 2021 | 11.40 | 11.53 | 11.14 | 11.49 | 185,207 | +0.20(+1.77%) |
Aug 10, 2021 | 11.16 | 11.42 | 11.05 | 11.29 | 254,577 | +0.25(+2.26%) |
Aug 09, 2021 | 11.34 | 11.34 | 11.00 | 11.04 | 349,898 | -0.34(-2.99%) |
Aug 06, 2021 | 11.55 | 11.56 | 11.29 | 11.38 | 222,257 | -0.04(-0.35%) |
Aug 05, 2021 | 11.63 | 11.91 | 11.33 | 11.42 | 433,450 | -0.30(-2.56%) |
Aug 04, 2021 | 12.86 | 12.87 | 11.62 | 11.72 | 859,569 | -1.39(-10.60%) |
Aug 03, 2021 | 12.98 | 13.11 | 12.71 | 13.11 | 327,542 | +0.09(+0.69%) |
Aug 02, 2021 | 12.90 | 13.25 | 12.85 | 13.02 | 407,359 | +0.12(+0.93%) |
Jul 30, 2021 | 13.07 | 13.07 | 12.80 | 12.90 | 440,229 | -0.22(-1.68%) |
Jul 29, 2021 | 12.82 | 13.18 | 12.65 | 13.12 | 364,033 | +0.40(+3.14%) |
Jul 28, 2021 | 12.81 | 13.09 | 12.35 | 12.72 | 309,117 | -0.01(-0.08%) |
Jul 27, 2021 | 13.43 | 13.67 | 12.50 | 12.73 | 297,334 | -0.74(-5.49%) |
Jul 26, 2021 | 12.99 | 13.54 | 12.99 | 13.47 | 252,032 | +0.51(+3.94%) |
Jul 23, 2021 | 12.97 | 13.11 | 12.71 | 12.96 | 137,062 | +0.08(+0.62%) |
Jul 22, 2021 | 13.03 | 13.03 | 12.74 | 12.88 | 142,640 | -0.15(-1.15%) |
Jul 21, 2021 | 12.94 | 13.27 | 12.87 | 13.03 | 205,957 | +0.28(+2.20%) |
Jul 20, 2021 | 12.57 | 12.86 | 12.35 | 12.75 | 229,958 | +0.23(+1.84%) |
Jul 19, 2021 | 12.50 | 12.88 | 12.34 | 12.52 | 410,504 | -0.48(-3.69%) |
Jul 16, 2021 | 13.36 | 13.40 | 12.85 | 13.00 | 414,337 | -0.22(-1.66%) |
Jul 15, 2021 | 13.40 | 13.60 | 13.19 | 13.22 | 232,741 | -0.25(-1.86%) |
Jul 14, 2021 | 13.79 | 14.10 | 13.42 | 13.47 | 247,721 | -0.23(-1.68%) |
Jul 13, 2021 | 13.72 | 13.83 | 13.46 | 13.70 | 187,259 | -0.11(-0.80%) |
Jul 12, 2021 | 13.79 | 13.91 | 13.53 | 13.81 | 136,682 | -0.11(-0.79%) |
Jul 09, 2021 | 13.87 | 14.12 | 13.62 | 13.92 | 126,244 | +0.20(+1.46%) |
Jul 08, 2021 | 13.44 | 13.92 | 13.44 | 13.72 | 250,876 | -0.07(-0.51%) |
Jul 07, 2021 | 14.00 | 14.18 | 13.65 | 13.79 | 307,017 | -0.21(-1.50%) |
Jul 06, 2021 | 14.71 | 14.83 | 13.91 | 14.00 | 359,790 | -0.68(-4.63%) |
Jul 02, 2021 | 14.55 | 14.75 | 14.45 | 14.68 | 205,731 | +0.05(+0.34%) |