Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 12.94 | 13.23 | 12.58 | 12.93 | 1,056,545 | +0.07(+0.54%) |
Sep 29, 2021 | 12.82 | 13.33 | 12.58 | 12.86 | 1,425,311 | +0.16(+1.26%) |
Sep 28, 2021 | 13.57 | 13.89 | 12.66 | 12.70 | 2,340,925 | -1.18(-8.50%) |
Sep 27, 2021 | 13.25 | 13.98 | 13.12 | 13.88 | 2,492,763 | +0.65(+4.91%) |
Sep 24, 2021 | 13.52 | 13.64 | 13.20 | 13.23 | 1,893,785 | -0.19(-1.42%) |
Sep 23, 2021 | 13.92 | 13.97 | 13.13 | 13.42 | 3,532,370 | -0.57(-4.07%) |
Sep 22, 2021 | 14.36 | 14.57 | 13.92 | 13.99 | 3,825,578 | -0.25(-1.76%) |
Sep 21, 2021 | 13.76 | 14.44 | 13.56 | 14.24 | 3,040,759 | +0.78(+5.79%) |
Sep 20, 2021 | 14.11 | 14.26 | 13.21 | 13.46 | 5,020,700 | -1.30(-8.81%) |
Sep 17, 2021 | 14.40 | 15.03 | 14.18 | 14.76 | 23,156,512 | +0.56(+3.94%) |
Sep 16, 2021 | 14.05 | 14.51 | 13.89 | 14.20 | 3,511,915 | +0.14(+1.00%) |
Sep 15, 2021 | 13.64 | 14.14 | 13.44 | 14.06 | 2,914,122 | +0.23(+1.66%) |
Sep 14, 2021 | 13.40 | 14.03 | 13.39 | 13.83 | 4,554,358 | +0.47(+3.52%) |
Sep 13, 2021 | 13.27 | 13.60 | 13.01 | 13.36 | 3,584,403 | +0.35(+2.69%) |
Sep 10, 2021 | 13.39 | 13.46 | 12.82 | 13.01 | 3,436,340 | -0.13(-0.99%) |
Sep 09, 2021 | 12.12 | 13.24 | 12.08 | 13.14 | 4,735,100 | +0.94(+7.70%) |
Sep 08, 2021 | 12.53 | 12.67 | 11.44 | 12.20 | 7,102,593 | -0.33(-2.63%) |
Sep 07, 2021 | 12.10 | 12.80 | 11.98 | 12.53 | 5,780,462 | +0.46(+3.81%) |
Sep 03, 2021 | 11.14 | 12.37 | 11.09 | 12.07 | 7,147,705 | +0.87(+7.77%) |
Sep 02, 2021 | 11.07 | 11.48 | 10.89 | 11.20 | 5,846,322 | +0.31(+2.85%) |
Sep 01, 2021 | 9.850 | 10.90 | 9.690 | 10.89 | 8,882,732 | +1.34(+14.03%) |
Aug 31, 2021 | 9.350 | 9.825 | 9.190 | 9.550 | 7,092,771 | +0.66(+7.42%) |
Aug 30, 2021 | 8.320 | 9.140 | 8.320 | 8.890 | 7,187,322 | +0.54(+6.47%) |
Aug 27, 2021 | 7.890 | 8.500 | 7.750 | 8.350 | 13,034,753 | +0.46(+5.83%) |
Aug 26, 2021 | 9.000 | 9.180 | 7.720 | 7.890 | 31,387,188 | -6.46(-45.02%) |
Aug 25, 2021 | 14.20 | 14.45 | 13.68 | 14.35 | 1,907,858 | +0.10(+0.70%) |
Aug 24, 2021 | 14.08 | 14.80 | 14.02 | 14.25 | 1,877,813 | +0.58(+4.24%) |
Aug 23, 2021 | 13.32 | 13.90 | 13.18 | 13.67 | 1,219,306 | +0.32(+2.40%) |
Aug 20, 2021 | 13.02 | 13.62 | 13.00 | 13.35 | 1,234,132 | +0.27(+2.06%) |
Aug 19, 2021 | 13.36 | 13.57 | 13.02 | 13.08 | 1,194,220 | -0.48(-3.54%) |
Aug 18, 2021 | 13.82 | 14.00 | 13.55 | 13.56 | 798,427 | -0.26(-1.88%) |
Aug 17, 2021 | 13.61 | 13.83 | 13.41 | 13.82 | 1,253,580 | -0.19(-1.36%) |
Aug 16, 2021 | 13.62 | 14.10 | 13.26 | 14.01 | 1,337,979 | +0.31(+2.26%) |
Aug 13, 2021 | 14.01 | 14.25 | 13.59 | 13.70 | 1,579,263 | -0.17(-1.23%) |
Aug 12, 2021 | 17.01 | 17.03 | 13.86 | 13.87 | 4,615,263 | -3.41(-19.73%) |
Aug 11, 2021 | 17.54 | 17.54 | 16.91 | 17.28 | 944,553 | -0.24(-1.37%) |
Aug 10, 2021 | 17.97 | 18.00 | 17.40 | 17.52 | 788,590 | -0.58(-3.20%) |
Aug 09, 2021 | 18.40 | 18.42 | 17.94 | 18.10 | 530,580 | -0.19(-1.04%) |
Aug 06, 2021 | 18.00 | 18.36 | 17.84 | 18.29 | 918,555 | +0.46(+2.58%) |
Aug 05, 2021 | 17.73 | 17.90 | 17.54 | 17.83 | 382,364 | +0.05(+0.28%) |
Aug 04, 2021 | 17.66 | 18.21 | 17.62 | 17.78 | 450,147 | -0.14(-0.78%) |
Aug 03, 2021 | 17.98 | 18.00 | 17.58 | 17.92 | 791,899 | -0.09(-0.50%) |
Aug 02, 2021 | 17.95 | 18.33 | 17.83 | 18.01 | 940,466 | +0.21(+1.18%) |
Jul 30, 2021 | 17.96 | 18.15 | 17.68 | 17.80 | 585,824 | -0.31(-1.71%) |
Jul 29, 2021 | 17.93 | 18.36 | 17.73 | 18.11 | 687,783 | +0.32(+1.80%) |
Jul 28, 2021 | 17.48 | 18.08 | 17.34 | 17.79 | 650,363 | +0.51(+2.95%) |
Jul 27, 2021 | 17.13 | 17.39 | 16.95 | 17.28 | 855,648 | -0.18(-1.03%) |
Jul 26, 2021 | 17.65 | 17.79 | 17.30 | 17.46 | 860,858 | -0.05(-0.29%) |
Jul 23, 2021 | 17.58 | 17.80 | 17.29 | 17.51 | 536,755 | -0.13(-0.74%) |
Jul 22, 2021 | 17.80 | 17.89 | 17.45 | 17.64 | 602,604 | -0.15(-0.84%) |
Jul 21, 2021 | 17.41 | 17.88 | 17.24 | 17.79 | 757,922 | +0.49(+2.83%) |
Jul 20, 2021 | 17.15 | 17.58 | 17.00 | 17.30 | 969,751 | +0.21(+1.23%) |
Jul 19, 2021 | 17.14 | 17.37 | 16.76 | 17.09 | 985,127 | -0.49(-2.79%) |
Jul 16, 2021 | 18.09 | 18.09 | 17.38 | 17.58 | 1,147,454 | -0.30(-1.68%) |
Jul 15, 2021 | 17.13 | 17.90 | 17.02 | 17.88 | 1,498,542 | +0.67(+3.89%) |
Jul 14, 2021 | 17.05 | 17.22 | 16.59 | 17.21 | 1,462,567 | +0.15(+0.88%) |
Jul 13, 2021 | 17.36 | 17.59 | 17.06 | 17.06 | 734,592 | -0.37(-2.12%) |
Jul 12, 2021 | 17.40 | 17.58 | 17.01 | 17.43 | 907,795 | -0.05(-0.29%) |
Jul 09, 2021 | 17.72 | 17.75 | 17.39 | 17.48 | 600,599 | +0.06(+0.34%) |
Jul 08, 2021 | 17.36 | 17.68 | 17.03 | 17.42 | 777,478 | -0.38(-2.13%) |
Jul 07, 2021 | 18.03 | 18.29 | 17.70 | 17.80 | 959,451 | -0.38(-2.09%) |
Jul 06, 2021 | 19.00 | 19.01 | 18.07 | 18.18 | 1,138,348 | -0.87(-4.57%) |
Jul 02, 2021 | 19.87 | 19.87 | 19.05 | 19.05 | 676,555 | -0.70(-3.54%) |