Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 11.90 | 11.95 | 11.16 | 11.59 | 2,059,167 | -0.02(-0.17%) |
Sep 29, 2021 | 11.42 | 12.73 | 11.30 | 11.61 | 4,168,842 | +0.67(+6.12%) |
Sep 28, 2021 | 11.52 | 11.63 | 10.90 | 10.94 | 1,172,372 | -0.69(-5.93%) |
Sep 27, 2021 | 11.39 | 12.17 | 11.34 | 11.63 | 975,363 | +0.23(+2.02%) |
Sep 24, 2021 | 11.25 | 11.88 | 11.10 | 11.40 | 968,980 | -0.46(-3.88%) |
Sep 23, 2021 | 11.96 | 12.04 | 11.60 | 11.86 | 865,115 | +0.10(+0.85%) |
Sep 22, 2021 | 11.33 | 12.03 | 11.30 | 11.76 | 1,276,829 | +0.52(+4.63%) |
Sep 21, 2021 | 11.80 | 11.88 | 11.23 | 11.24 | 1,160,939 | -0.40(-3.44%) |
Sep 20, 2021 | 12.00 | 12.29 | 11.29 | 11.64 | 1,726,840 | -1.26(-9.77%) |
Sep 17, 2021 | 12.61 | 13.06 | 12.40 | 12.90 | 1,077,572 | +0.24(+1.90%) |
Sep 16, 2021 | 12.55 | 12.80 | 12.39 | 12.66 | 581,023 | -0.05(-0.39%) |
Sep 15, 2021 | 12.50 | 12.91 | 12.35 | 12.71 | 742,939 | +0.37(+3.00%) |
Sep 14, 2021 | 12.99 | 13.20 | 12.27 | 12.34 | 731,077 | -0.56(-4.34%) |
Sep 13, 2021 | 12.85 | 13.21 | 12.38 | 12.90 | 969,433 | +0.05(+0.39%) |
Sep 10, 2021 | 13.44 | 13.49 | 12.77 | 12.85 | 804,310 | -0.64(-4.74%) |
Sep 09, 2021 | 13.01 | 13.69 | 12.81 | 13.49 | 906,647 | +0.70(+5.47%) |
Sep 08, 2021 | 13.65 | 13.73 | 12.66 | 12.79 | 1,209,004 | -1.01(-7.32%) |
Sep 07, 2021 | 14.39 | 14.80 | 13.71 | 13.80 | 1,225,900 | -0.46(-3.23%) |
Sep 03, 2021 | 14.40 | 14.63 | 14.04 | 14.26 | 771,427 | -0.14(-0.97%) |
Sep 02, 2021 | 14.13 | 14.83 | 14.01 | 14.40 | 1,629,823 | +0.65(+4.73%) |
Sep 01, 2021 | 13.84 | 14.16 | 13.58 | 13.75 | 1,376,592 | -0.05(-0.36%) |
Aug 31, 2021 | 13.62 | 13.98 | 13.33 | 13.80 | 845,190 | +0.16(+1.17%) |
Aug 30, 2021 | 14.04 | 14.23 | 13.38 | 13.64 | 1,164,488 | -0.44(-3.12%) |
Aug 27, 2021 | 13.11 | 14.30 | 12.95 | 14.08 | 1,283,383 | +1.01(+7.73%) |
Aug 26, 2021 | 13.24 | 13.45 | 12.92 | 13.07 | 823,876 | -0.13(-0.98%) |
Aug 25, 2021 | 13.40 | 13.72 | 13.01 | 13.20 | 1,117,344 | -0.28(-2.08%) |
Aug 24, 2021 | 12.65 | 13.70 | 12.43 | 13.48 | 2,453,223 | +0.86(+6.81%) |
Aug 23, 2021 | 11.08 | 12.92 | 10.89 | 12.62 | 4,654,274 | +1.83(+16.96%) |
Aug 20, 2021 | 11.02 | 11.14 | 10.63 | 10.79 | 2,607,505 | +0.07(+0.65%) |
Aug 19, 2021 | 11.36 | 12.11 | 10.58 | 10.72 | 3,413,288 | -1.21(-10.14%) |
Aug 18, 2021 | 11.35 | 12.32 | 11.17 | 11.93 | 2,277,649 | +0.28(+2.40%) |
Aug 17, 2021 | 10.97 | 11.97 | 10.40 | 11.65 | 8,495,180 | -2.08(-15.15%) |
Aug 16, 2021 | 13.88 | 13.98 | 13.34 | 13.73 | 1,432,569 | -0.19(-1.36%) |
Aug 13, 2021 | 14.70 | 14.97 | 13.77 | 13.92 | 1,333,628 | -0.62(-4.26%) |
Aug 12, 2021 | 14.75 | 14.77 | 14.04 | 14.54 | 1,028,308 | -0.33(-2.22%) |
Aug 11, 2021 | 15.38 | 15.46 | 14.51 | 14.87 | 1,172,480 | -0.38(-2.49%) |
Aug 10, 2021 | 15.58 | 15.93 | 14.64 | 15.25 | 1,755,373 | -0.12(-0.78%) |
Aug 09, 2021 | 14.33 | 15.71 | 14.06 | 15.37 | 3,019,565 | +1.69(+12.35%) |
Aug 06, 2021 | 13.25 | 13.94 | 12.95 | 13.68 | 1,205,696 | +0.41(+3.09%) |
Aug 05, 2021 | 13.01 | 13.65 | 12.59 | 13.27 | 1,430,831 | +0.14(+1.07%) |
Aug 04, 2021 | 13.03 | 13.68 | 13.00 | 13.13 | 992,260 | -0.10(-0.76%) |
Aug 03, 2021 | 13.84 | 13.84 | 12.88 | 13.23 | 1,246,398 | -0.31(-2.29%) |
Aug 02, 2021 | 13.72 | 14.15 | 13.36 | 13.54 | 825,967 | +0.04(+0.30%) |
Jul 30, 2021 | 13.37 | 13.88 | 13.26 | 13.50 | 722,305 | -0.18(-1.32%) |
Jul 29, 2021 | 14.05 | 14.18 | 13.65 | 13.68 | 721,709 | -0.36(-2.56%) |
Jul 28, 2021 | 13.70 | 14.25 | 13.41 | 14.04 | 1,022,750 | +0.60(+4.46%) |
Jul 27, 2021 | 14.00 | 14.04 | 12.90 | 13.44 | 1,592,908 | -0.88(-6.15%) |
Jul 26, 2021 | 14.46 | 15.04 | 13.92 | 14.32 | 2,110,680 | +0.84(+6.23%) |
Jul 23, 2021 | 14.23 | 14.36 | 13.34 | 13.48 | 992,578 | -0.76(-5.34%) |
Jul 22, 2021 | 14.53 | 14.62 | 13.77 | 14.24 | 781,500 | -0.26(-1.79%) |
Jul 21, 2021 | 14.06 | 14.94 | 13.91 | 14.50 | 1,732,240 | +0.95(+7.01%) |
Jul 20, 2021 | 13.08 | 13.88 | 12.40 | 13.55 | 1,340,943 | +0.65(+5.04%) |
Jul 19, 2021 | 13.16 | 13.35 | 12.74 | 12.90 | 1,535,540 | -0.85(-6.18%) |
Jul 16, 2021 | 13.97 | 14.38 | 13.67 | 13.75 | 834,592 | -0.18(-1.29%) |
Jul 15, 2021 | 14.00 | 14.34 | 13.34 | 13.93 | 1,286,901 | -0.12(-0.85%) |
Jul 14, 2021 | 14.90 | 14.99 | 14.00 | 14.05 | 1,325,201 | -0.74(-5.00%) |
Jul 13, 2021 | 15.20 | 15.26 | 14.76 | 14.79 | 1,089,839 | -0.71(-4.58%) |
Jul 12, 2021 | 15.71 | 15.79 | 14.87 | 15.50 | 1,130,177 | -0.22(-1.40%) |
Jul 09, 2021 | 15.76 | 15.90 | 15.41 | 15.72 | 693,921 | -0.02(-0.13%) |
Jul 08, 2021 | 15.10 | 15.86 | 14.88 | 15.74 | 880,525 | +0.15(+0.96%) |
Jul 07, 2021 | 16.33 | 16.62 | 15.54 | 15.59 | 1,023,427 | -0.57(-3.53%) |
Jul 06, 2021 | 16.60 | 16.74 | 16.08 | 16.16 | 854,709 | -0.30(-1.82%) |
Jul 02, 2021 | 16.25 | 17.53 | 15.84 | 16.46 | 1,993,041 | +0.23(+1.42%) |