Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 11.27 | 11.54 | 11.14 | 11.40 | 267,441 | +0.08(+0.71%) |
Sep 29, 2021 | 11.58 | 11.82 | 11.20 | 11.32 | 380,938 | -0.17(-1.48%) |
Sep 28, 2021 | 11.85 | 12.00 | 11.45 | 11.49 | 1,002,505 | -0.46(-3.85%) |
Sep 27, 2021 | 11.96 | 12.13 | 11.75 | 11.95 | 670,070 | +0.16(+1.36%) |
Sep 24, 2021 | 12.18 | 12.35 | 11.75 | 11.79 | 296,768 | -0.31(-2.56%) |
Sep 23, 2021 | 12.02 | 12.33 | 11.90 | 12.10 | 1,244,517 | +0.18(+1.51%) |
Sep 22, 2021 | 12.32 | 12.39 | 11.75 | 11.92 | 945,585 | -0.35(-2.85%) |
Sep 21, 2021 | 11.36 | 12.55 | 11.36 | 12.27 | 3,109,005 | +0.68(+5.87%) |
Sep 20, 2021 | 12.69 | 12.77 | 11.35 | 11.59 | 1,389,219 | -1.35(-10.43%) |
Sep 17, 2021 | 12.41 | 12.94 | 11.88 | 12.94 | 1,365,531 | +0.60(+4.86%) |
Sep 16, 2021 | 13.70 | 13.70 | 11.00 | 12.34 | 6,344,050 | -3.36(-21.40%) |
Sep 15, 2021 | 15.82 | 16.07 | 15.60 | 15.70 | 529,611 | -0.09(-0.57%) |
Sep 14, 2021 | 15.69 | 16.10 | 15.33 | 15.79 | 657,474 | -0.01(-0.06%) |
Sep 13, 2021 | 16.75 | 17.21 | 15.59 | 15.80 | 564,282 | -0.83(-4.99%) |
Sep 10, 2021 | 16.07 | 16.75 | 15.28 | 16.63 | 1,150,996 | +0.63(+3.94%) |
Sep 09, 2021 | 14.35 | 16.20 | 14.35 | 16.00 | 1,073,795 | +1.57(+10.88%) |
Sep 08, 2021 | 14.26 | 14.67 | 14.04 | 14.43 | 328,970 | +0.26(+1.83%) |
Sep 07, 2021 | 14.28 | 14.52 | 13.94 | 14.17 | 370,564 | -0.17(-1.19%) |
Sep 03, 2021 | 14.82 | 14.83 | 14.19 | 14.34 | 220,506 | -0.51(-3.43%) |
Sep 02, 2021 | 14.89 | 15.21 | 14.74 | 14.85 | 191,190 | +0.02(+0.13%) |
Sep 01, 2021 | 14.90 | 15.27 | 14.66 | 14.83 | 197,454 | -0.08(-0.54%) |
Aug 31, 2021 | 14.46 | 14.92 | 14.44 | 14.91 | 216,322 | +0.39(+2.69%) |
Aug 30, 2021 | 14.65 | 14.89 | 14.48 | 14.52 | 251,419 | -0.16(-1.09%) |
Aug 27, 2021 | 14.44 | 14.97 | 14.34 | 14.68 | 393,441 | +0.33(+2.30%) |
Aug 26, 2021 | 14.71 | 14.82 | 14.26 | 14.35 | 185,971 | -0.37(-2.51%) |
Aug 25, 2021 | 14.62 | 14.97 | 14.51 | 14.72 | 243,046 | +0.08(+0.55%) |
Aug 24, 2021 | 14.77 | 14.92 | 14.45 | 14.64 | 194,767 | -0.22(-1.48%) |
Aug 23, 2021 | 14.73 | 15.01 | 14.51 | 14.86 | 208,337 | +0.36(+2.48%) |
Aug 20, 2021 | 13.96 | 14.62 | 13.84 | 14.50 | 361,631 | +0.44(+3.13%) |
Aug 19, 2021 | 14.29 | 14.50 | 14.05 | 14.06 | 312,451 | -0.37(-2.56%) |
Aug 18, 2021 | 14.84 | 14.84 | 14.41 | 14.43 | 185,260 | -0.16(-1.10%) |
Aug 17, 2021 | 14.24 | 14.70 | 14.24 | 14.59 | 185,920 | +0.12(+0.83%) |
Aug 16, 2021 | 14.58 | 14.68 | 14.29 | 14.47 | 216,779 | -0.23(-1.56%) |
Aug 13, 2021 | 14.78 | 14.89 | 14.55 | 14.70 | 198,488 | +0.08(+0.55%) |
Aug 12, 2021 | 14.35 | 14.74 | 14.25 | 14.62 | 173,381 | +0.27(+1.88%) |
Aug 11, 2021 | 14.05 | 14.38 | 13.89 | 14.35 | 333,701 | +0.30(+2.14%) |
Aug 10, 2021 | 14.56 | 14.56 | 13.98 | 14.05 | 436,868 | -0.46(-3.17%) |
Aug 09, 2021 | 15.41 | 15.41 | 14.47 | 14.51 | 417,542 | -0.71(-4.66%) |
Aug 06, 2021 | 15.09 | 15.39 | 14.72 | 15.22 | 246,077 | +0.21(+1.40%) |
Aug 05, 2021 | 15.02 | 15.21 | 14.50 | 15.01 | 344,558 | +0.01(+0.07%) |
Aug 04, 2021 | 15.25 | 15.60 | 14.73 | 15.00 | 722,092 | -0.25(-1.64%) |
Aug 03, 2021 | 15.94 | 15.94 | 14.66 | 15.25 | 649,894 | -0.62(-3.91%) |
Aug 02, 2021 | 15.91 | 15.97 | 15.15 | 15.87 | 357,209 | +0.09(+0.57%) |
Jul 30, 2021 | 15.73 | 15.97 | 15.38 | 15.78 | 277,203 | -0.08(-0.50%) |
Jul 29, 2021 | 16.15 | 16.28 | 15.79 | 15.86 | 152,545 | -0.17(-1.06%) |
Jul 28, 2021 | 15.79 | 16.41 | 15.64 | 16.03 | 276,706 | +0.29(+1.84%) |
Jul 27, 2021 | 15.33 | 15.80 | 15.00 | 15.74 | 485,873 | +0.30(+1.94%) |
Jul 26, 2021 | 15.58 | 15.70 | 15.11 | 15.44 | 361,146 | -0.07(-0.45%) |
Jul 23, 2021 | 15.82 | 15.85 | 15.28 | 15.51 | 233,515 | -0.02(-0.13%) |
Jul 22, 2021 | 16.22 | 16.22 | 15.36 | 15.53 | 473,757 | -0.66(-4.08%) |
Jul 21, 2021 | 16.01 | 16.22 | 15.53 | 16.19 | 394,445 | +0.45(+2.86%) |
Jul 20, 2021 | 15.40 | 16.07 | 15.27 | 15.74 | 303,371 | +0.40(+2.61%) |
Jul 19, 2021 | 15.02 | 15.44 | 14.95 | 15.34 | 267,727 | +0.07(+0.46%) |
Jul 16, 2021 | 15.42 | 15.63 | 15.13 | 15.27 | 674,972 | -0.03(-0.20%) |
Jul 15, 2021 | 15.38 | 15.56 | 14.96 | 15.30 | 498,527 | -0.25(-1.61%) |
Jul 14, 2021 | 15.74 | 16.07 | 15.47 | 15.55 | 503,266 | -0.07(-0.45%) |
Jul 13, 2021 | 15.52 | 15.64 | 15.22 | 15.62 | 352,129 | -0.03(-0.19%) |
Jul 12, 2021 | 16.01 | 16.01 | 15.54 | 15.65 | 281,503 | -0.14(-0.89%) |
Jul 09, 2021 | 15.39 | 15.91 | 15.31 | 15.79 | 366,474 | +0.49(+3.20%) |
Jul 08, 2021 | 15.01 | 15.50 | 14.92 | 15.30 | 261,124 | +0.08(+0.53%) |
Jul 07, 2021 | 15.46 | 15.58 | 15.01 | 15.22 | 409,450 | -0.27(-1.74%) |
Jul 06, 2021 | 16.57 | 16.57 | 15.31 | 15.49 | 482,872 | -0.52(-3.25%) |
Jul 02, 2021 | 16.41 | 16.41 | 15.96 | 16.01 | 385,034 | -0.21(-1.29%) |