Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 10.32 | 10.79 | 10.12 | 10.57 | 20,707 | +0.42(+4.10%) |
Sep 29, 2021 | 10.26 | 10.50 | 10.09 | 10.16 | 4,175 | +0.01(+0.10%) |
Sep 28, 2021 | 10.57 | 10.58 | 9.929 | 10.15 | 12,281 | -0.43(-4.03%) |
Sep 27, 2021 | 10.74 | 10.84 | 10.41 | 10.57 | 15,599 | -0.24(-2.20%) |
Sep 24, 2021 | 10.56 | 11.02 | 10.52 | 10.81 | 43,559 | +0.28(+2.64%) |
Sep 23, 2021 | 10.68 | 10.86 | 10.21 | 10.53 | 21,543 | +0.12(+1.14%) |
Sep 22, 2021 | 10.38 | 10.41 | 10.21 | 10.41 | 3,223 | +0.30(+2.94%) |
Sep 21, 2021 | 10.28 | 10.30 | 9.978 | 10.12 | 1,838 | -0.09(-0.87%) |
Sep 20, 2021 | 9.552 | 10.23 | 9.324 | 10.21 | 18,645 | -0.13(-1.25%) |
Sep 17, 2021 | 10.51 | 10.91 | 10.02 | 10.34 | 47,433 | -0.52(-4.75%) |
Sep 16, 2021 | 11.16 | 11.16 | 10.58 | 10.85 | 10,772 | -0.45(-3.95%) |
Sep 15, 2021 | 11.36 | 11.90 | 11.17 | 11.30 | 6,221 | +0.09(+0.80%) |
Sep 14, 2021 | 11.36 | 11.36 | 10.81 | 11.21 | 13,014 | -0.07(-0.62%) |
Sep 13, 2021 | 11.62 | 11.62 | 11.04 | 11.28 | 7,418 | -0.35(-2.99%) |
Sep 10, 2021 | 11.36 | 11.62 | 11.18 | 11.62 | 22,489 | +0.37(+3.26%) |
Sep 09, 2021 | 11.39 | 11.39 | 10.98 | 11.26 | 6,789 | -0.02(-0.18%) |
Sep 08, 2021 | 11.91 | 11.97 | 11.36 | 11.28 | 25,985 | -0.69(-5.80%) |
Sep 07, 2021 | 12.21 | 12.28 | 11.69 | 11.97 | 13,839 | +0.01(+0.08%) |
Sep 03, 2021 | 12.10 | 12.34 | 11.73 | 11.96 | 23,821 | +0.01(+0.08%) |
Sep 02, 2021 | 12.43 | 12.62 | 11.65 | 11.95 | 10,967 | -0.56(-4.44%) |
Sep 01, 2021 | 12.23 | 12.55 | 11.74 | 12.51 | 19,450 | +0.11(+0.88%) |
Aug 31, 2021 | 12.25 | 12.64 | 12.04 | 12.40 | 25,010 | +0.29(+2.37%) |
Aug 30, 2021 | 11.77 | 12.39 | 10.91 | 12.11 | 17,184 | +0.79(+7.01%) |
Aug 27, 2021 | 12.31 | 12.52 | 11.07 | 11.32 | 26,000 | -1.14(-9.16%) |
Aug 26, 2021 | 12.19 | 12.76 | 12.19 | 12.46 | 36,175 | +0.26(+2.11%) |
Aug 25, 2021 | 12.99 | 13.85 | 12.20 | 12.20 | 10,614 | -0.70(-5.46%) |
Aug 24, 2021 | 12.97 | 13.07 | 12.51 | 12.90 | 15,897 | -0.08(-0.61%) |
Aug 23, 2021 | 12.40 | 13.30 | 12.33 | 12.98 | 18,953 | +0.54(+4.30%) |
Aug 20, 2021 | 12.84 | 12.98 | 11.90 | 12.45 | 7,569 | -0.54(-4.13%) |
Aug 19, 2021 | 13.39 | 13.46 | 12.84 | 12.98 | 18,913 | -0.51(-3.75%) |
Aug 18, 2021 | 13.24 | 13.68 | 13.24 | 13.49 | 27,936 | +0.25(+1.87%) |
Aug 17, 2021 | 13.39 | 13.88 | 13.09 | 13.24 | 29,054 | -0.18(-1.33%) |
Aug 16, 2021 | 13.56 | 13.63 | 13.24 | 13.42 | 12,170 | -0.07(-0.51%) |
Aug 13, 2021 | 13.34 | 13.62 | 13.34 | 13.49 | 36,055 | -0.60(-4.23%) |
Aug 12, 2021 | 14.67 | 14.67 | 14.08 | 14.08 | 21,384 | -0.62(-4.25%) |
Aug 11, 2021 | 14.59 | 14.91 | 14.53 | 14.71 | 27,561 | +0.03(+0.20%) |
Aug 10, 2021 | 14.62 | 14.88 | 14.43 | 14.68 | 10,238 | -0.03(-0.20%) |
Aug 09, 2021 | 14.49 | 15.85 | 14.45 | 14.71 | 18,274 | +0.28(+1.92%) |
Aug 06, 2021 | 15.40 | 15.40 | 13.02 | 14.43 | 43,563 | -1.05(-6.79%) |
Aug 05, 2021 | 15.67 | 15.85 | 15.18 | 15.48 | 31,921 | -0.09(-0.57%) |
Aug 04, 2021 | 14.41 | 16.07 | 14.41 | 15.57 | 70,863 | +1.04(+7.17%) |
Aug 03, 2021 | 14.46 | 14.67 | 14.38 | 14.53 | 33,164 | +0.01(+0.07%) |
Aug 02, 2021 | 14.53 | 14.71 | 13.89 | 14.52 | 3,977 | -0.08(-0.54%) |
Jul 30, 2021 | 14.47 | 14.73 | 14.33 | 14.60 | 12,675 | +0.02(+0.14%) |
Jul 29, 2021 | 14.48 | 14.73 | 14.42 | 14.58 | 9,979 | +0.32(+2.23%) |
Jul 28, 2021 | 14.47 | 14.60 | 13.84 | 14.26 | 14,945 | -0.07(-0.48%) |
Jul 27, 2021 | 14.41 | 14.53 | 14.33 | 14.33 | 14,969 | -0.09(-0.62%) |
Jul 26, 2021 | 14.33 | 14.86 | 13.86 | 14.42 | 19,476 | +0.01(+0.07%) |
Jul 23, 2021 | 14.43 | 14.65 | 14.15 | 14.41 | 6,846 | -0.17(-1.16%) |
Jul 22, 2021 | 14.41 | 14.73 | 14.05 | 14.58 | 13,167 | +0.19(+1.31%) |
Jul 21, 2021 | 13.98 | 14.68 | 13.98 | 14.39 | 13,035 | +0.60(+4.31%) |
Jul 20, 2021 | 12.89 | 14.75 | 12.89 | 13.80 | 44,822 | +0.79(+6.10%) |
Jul 19, 2021 | 13.65 | 13.65 | 12.94 | 13.00 | 26,941 | -0.72(-5.27%) |
Jul 16, 2021 | 14.11 | 14.51 | 13.70 | 13.73 | 19,674 | -0.19(-1.35%) |
Jul 15, 2021 | 14.10 | 14.60 | 13.91 | 13.92 | 11,883 | -0.23(-1.61%) |
Jul 14, 2021 | 14.25 | 14.53 | 14.03 | 14.14 | 15,012 | -0.13(-0.90%) |
Jul 13, 2021 | 14.83 | 14.88 | 14.00 | 14.27 | 16,982 | -0.35(-2.37%) |
Jul 12, 2021 | 14.39 | 14.63 | 14.03 | 14.62 | 21,708 | +0.29(+2.01%) |
Jul 09, 2021 | 14.87 | 14.87 | 14.33 | 14.33 | 10,141 | -0.49(-3.28%) |
Jul 08, 2021 | 14.60 | 14.88 | 14.36 | 14.82 | 27,992 | +0.06(+0.40%) |
Jul 07, 2021 | 14.98 | 15.06 | 14.35 | 14.76 | 21,187 | -0.12(-0.80%) |
Jul 06, 2021 | 14.82 | 15.34 | 14.24 | 14.88 | 83,835 | +0.25(+1.69%) |
Jul 02, 2021 | 14.30 | 14.88 | 14.24 | 14.63 | 51,061 | +0.38(+2.64%) |