Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 10.47 | 10.57 | 10.22 | 10.38 | 587,057 | -0.11(-1.05%) |
Sep 29, 2021 | 10.71 | 10.71 | 10.35 | 10.49 | 562,795 | -0.25(-2.33%) |
Sep 28, 2021 | 10.83 | 11.09 | 10.53 | 10.74 | 662,011 | -0.08(-0.74%) |
Sep 27, 2021 | 10.92 | 11.30 | 10.73 | 10.82 | 776,168 | -0.01(-0.09%) |
Sep 24, 2021 | 11.39 | 11.46 | 10.83 | 10.83 | 726,737 | -0.62(-5.41%) |
Sep 23, 2021 | 11.17 | 11.65 | 11.03 | 11.45 | 1,133,143 | +0.54(+4.95%) |
Sep 22, 2021 | 10.82 | 11.31 | 10.60 | 10.91 | 827,635 | +0.18(+1.68%) |
Sep 21, 2021 | 10.25 | 10.78 | 10.19 | 10.73 | 1,105,190 | +0.58(+5.71%) |
Sep 20, 2021 | 10.29 | 10.59 | 9.880 | 10.15 | 1,537,307 | -0.57(-5.32%) |
Sep 17, 2021 | 10.64 | 10.76 | 10.52 | 10.72 | 653,969 | +0.11(+1.04%) |
Sep 16, 2021 | 10.63 | 10.72 | 10.32 | 10.61 | 628,871 | +0.06(+0.57%) |
Sep 15, 2021 | 10.60 | 10.60 | 10.27 | 10.55 | 797,960 | -0.04(-0.38%) |
Sep 14, 2021 | 11.11 | 11.16 | 10.44 | 10.59 | 750,921 | -0.35(-3.20%) |
Sep 13, 2021 | 10.67 | 11.33 | 10.52 | 10.94 | 1,436,934 | +0.68(+6.63%) |
Sep 10, 2021 | 10.37 | 10.46 | 10.22 | 10.26 | 297,969 | -0.01(-0.10%) |
Sep 09, 2021 | 10.35 | 10.41 | 10.15 | 10.27 | 440,600 | -0.11(-1.06%) |
Sep 08, 2021 | 10.72 | 10.80 | 10.19 | 10.38 | 522,755 | -0.36(-3.35%) |
Sep 07, 2021 | 10.60 | 10.75 | 10.45 | 10.74 | 468,625 | +0.17(+1.61%) |
Sep 03, 2021 | 10.60 | 10.64 | 10.27 | 10.57 | 405,260 | -0.02(-0.19%) |
Sep 02, 2021 | 10.67 | 10.72 | 10.51 | 10.59 | 515,453 | +0.03(+0.28%) |
Sep 01, 2021 | 10.40 | 10.86 | 10.31 | 10.56 | 820,602 | +0.38(+3.73%) |
Aug 31, 2021 | 10.03 | 10.26 | 10.02 | 10.18 | 482,883 | +0.14(+1.39%) |
Aug 30, 2021 | 10.18 | 10.20 | 9.900 | 10.04 | 467,880 | +0.04(+0.40%) |
Aug 27, 2021 | 9.800 | 10.14 | 9.651 | 10.00 | 815,885 | +0.23(+2.35%) |
Aug 26, 2021 | 10.13 | 10.24 | 9.730 | 9.770 | 732,261 | -0.35(-3.46%) |
Aug 25, 2021 | 10.38 | 10.49 | 10.05 | 10.12 | 666,749 | -0.27(-2.60%) |
Aug 24, 2021 | 9.610 | 10.47 | 9.530 | 10.39 | 1,488,611 | +0.82(+8.57%) |
Aug 23, 2021 | 9.660 | 9.829 | 9.490 | 9.570 | 714,305 | +0.04(+0.42%) |
Aug 20, 2021 | 9.190 | 9.750 | 9.160 | 9.530 | 1,730,319 | +0.37(+4.04%) |
Aug 19, 2021 | 9.210 | 9.520 | 9.050 | 9.160 | 2,095,222 | -0.22(-2.35%) |
Aug 18, 2021 | 9.840 | 9.953 | 9.050 | 9.380 | 3,854,421 | -0.33(-3.40%) |
Aug 17, 2021 | 9.850 | 10.08 | 9.230 | 9.710 | 3,035,289 | -0.04(-0.41%) |
Aug 16, 2021 | 10.28 | 10.28 | 9.570 | 9.750 | 5,652,918 | -0.32(-3.18%) |
Aug 13, 2021 | 11.36 | 11.71 | 10.00 | 10.07 | 10,152,250 | -3.98(-28.33%) |
Aug 12, 2021 | 13.95 | 14.20 | 13.47 | 14.05 | 1,506,433 | +0.20(+1.44%) |
Aug 11, 2021 | 13.87 | 14.00 | 13.56 | 13.85 | 628,539 | -0.03(-0.22%) |
Aug 10, 2021 | 13.77 | 13.96 | 13.52 | 13.88 | 349,951 | +0.11(+0.80%) |
Aug 09, 2021 | 13.54 | 13.96 | 13.44 | 13.77 | 385,312 | +0.20(+1.47%) |
Aug 06, 2021 | 13.44 | 13.82 | 13.34 | 13.57 | 493,486 | +0.17(+1.27%) |
Aug 05, 2021 | 13.31 | 13.73 | 13.29 | 13.40 | 719,415 | +0.06(+0.45%) |
Aug 04, 2021 | 14.07 | 14.33 | 13.00 | 13.34 | 1,823,199 | -0.83(-5.86%) |
Aug 03, 2021 | 14.55 | 14.59 | 13.87 | 14.17 | 1,244,738 | -0.47(-3.21%) |
Aug 02, 2021 | 14.34 | 14.71 | 14.34 | 14.64 | 608,519 | +0.27(+1.88%) |
Jul 30, 2021 | 14.58 | 14.97 | 14.31 | 14.37 | 403,747 | -0.31(-2.11%) |
Jul 29, 2021 | 14.33 | 14.77 | 14.25 | 14.68 | 419,795 | +0.39(+2.73%) |
Jul 28, 2021 | 15.08 | 15.08 | 14.24 | 14.29 | 657,707 | -0.60(-4.03%) |
Jul 27, 2021 | 14.60 | 15.10 | 14.40 | 14.89 | 656,721 | +0.17(+1.15%) |
Jul 26, 2021 | 14.22 | 14.86 | 14.22 | 14.72 | 602,060 | +0.50(+3.52%) |
Jul 23, 2021 | 14.47 | 14.65 | 14.01 | 14.22 | 403,569 | -0.29(-2.00%) |
Jul 22, 2021 | 14.63 | 14.73 | 14.39 | 14.51 | 475,025 | -0.23(-1.56%) |
Jul 21, 2021 | 14.42 | 15.02 | 14.42 | 14.74 | 507,150 | +0.24(+1.66%) |
Jul 20, 2021 | 14.32 | 14.52 | 14.18 | 14.50 | 1,039,056 | +0.35(+2.47%) |
Jul 19, 2021 | 14.66 | 14.72 | 13.95 | 14.15 | 1,387,405 | -0.84(-5.60%) |
Jul 16, 2021 | 15.19 | 15.30 | 14.71 | 14.99 | 1,811,083 | +0.34(+2.32%) |
Jul 15, 2021 | 14.19 | 15.05 | 13.69 | 14.65 | 3,356,152 | +0.67(+4.79%) |
Jul 14, 2021 | 13.74 | 14.09 | 13.37 | 13.98 | 1,397,475 | +0.38(+2.79%) |
Jul 13, 2021 | 14.37 | 14.67 | 13.56 | 13.60 | 2,371,294 | -0.86(-5.95%) |
Jul 12, 2021 | 14.50 | 14.60 | 14.05 | 14.46 | 1,103,873 | -0.11(-0.75%) |
Jul 09, 2021 | 14.98 | 15.04 | 14.41 | 14.57 | 1,044,469 | -0.27(-1.82%) |
Jul 08, 2021 | 14.57 | 14.97 | 14.15 | 14.84 | 1,509,741 | +0.03(+0.20%) |
Jul 07, 2021 | 15.10 | 15.14 | 14.65 | 14.81 | 840,895 | -0.30(-1.99%) |
Jul 06, 2021 | 14.90 | 15.14 | 14.52 | 15.11 | 1,019,591 | +0.21(+1.41%) |
Jul 02, 2021 | 15.10 | 15.25 | 14.85 | 14.90 | 1,304,190 | -0.03(-0.20%) |