Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 12.16 | 12.49 | 11.92 | 12.16 | 37,088 | +0.11(+0.91%) |
Sep 29, 2021 | 12.22 | 12.39 | 12.00 | 12.05 | 77,519 | -0.08(-0.66%) |
Sep 28, 2021 | 12.45 | 12.58 | 12.00 | 12.13 | 86,427 | -0.35(-2.80%) |
Sep 27, 2021 | 12.09 | 12.55 | 11.97 | 12.48 | 382,434 | +0.47(+3.91%) |
Sep 24, 2021 | 12.44 | 12.50 | 11.89 | 12.01 | 150,446 | -0.49(-3.92%) |
Sep 23, 2021 | 12.11 | 12.50 | 11.68 | 12.50 | 76,773 | +0.30(+2.46%) |
Sep 22, 2021 | 12.43 | 12.50 | 11.75 | 12.20 | 111,444 | -0.20(-1.61%) |
Sep 21, 2021 | 12.16 | 12.76 | 12.01 | 12.40 | 135,710 | +0.25(+2.06%) |
Sep 20, 2021 | 12.02 | 12.60 | 11.69 | 12.15 | 115,341 | -0.23(-1.86%) |
Sep 17, 2021 | 11.55 | 12.67 | 11.27 | 12.38 | 165,053 | +0.88(+7.65%) |
Sep 16, 2021 | 11.48 | 11.70 | 11.26 | 11.50 | 98,600 | -0.10(-0.86%) |
Sep 15, 2021 | 11.57 | 11.84 | 11.38 | 11.60 | 211,026 | -0.04(-0.34%) |
Sep 14, 2021 | 11.48 | 11.88 | 11.11 | 11.64 | 102,125 | +0.11(+0.95%) |
Sep 13, 2021 | 11.66 | 12.05 | 11.33 | 11.53 | 242,981 | -0.07(-0.60%) |
Sep 10, 2021 | 11.56 | 12.07 | 11.20 | 11.60 | 277,283 | +0.17(+1.49%) |
Sep 09, 2021 | 10.71 | 11.68 | 10.51 | 11.43 | 138,043 | +0.79(+7.37%) |
Sep 08, 2021 | 10.49 | 10.79 | 9.503 | 10.64 | 359,299 | -0.35(-3.14%) |
Sep 07, 2021 | 11.06 | 11.37 | 10.78 | 10.99 | 161,963 | -0.07(-0.63%) |
Sep 03, 2021 | 11.10 | 11.22 | 10.85 | 11.06 | 81,305 | -0.01(-0.09%) |
Sep 02, 2021 | 10.90 | 11.66 | 10.82 | 11.07 | 169,311 | +0.14(+1.28%) |
Sep 01, 2021 | 10.16 | 11.00 | 10.16 | 10.93 | 134,762 | +0.75(+7.37%) |
Aug 31, 2021 | 10.20 | 10.37 | 9.915 | 10.18 | 197,029 | +0.09(+0.89%) |
Aug 30, 2021 | 10.46 | 11.06 | 9.920 | 10.09 | 306,032 | -0.54(-5.08%) |
Aug 27, 2021 | 9.750 | 10.94 | 9.690 | 10.63 | 917,101 | +0.98(+10.16%) |
Aug 26, 2021 | 8.250 | 9.720 | 8.126 | 9.650 | 246,090 | +1.35(+16.27%) |
Aug 25, 2021 | 8.130 | 8.490 | 7.820 | 8.300 | 1,028,783 | +0.15(+1.84%) |
Aug 24, 2021 | 8.120 | 8.290 | 8.070 | 8.150 | 598,186 | +0.10(+1.24%) |
Aug 23, 2021 | 7.870 | 8.320 | 7.870 | 8.050 | 116,591 | +0.36(+4.68%) |
Aug 20, 2021 | 8.080 | 8.420 | 7.650 | 7.690 | 287,612 | -0.45(-5.53%) |
Aug 19, 2021 | 8.150 | 8.400 | 8.070 | 8.140 | 59,559 | -0.01(-0.12%) |
Aug 18, 2021 | 7.350 | 8.370 | 7.220 | 8.150 | 136,572 | +0.74(+9.99%) |
Aug 17, 2021 | 7.270 | 7.490 | 7.162 | 7.410 | 29,681 | +0.04(+0.54%) |
Aug 16, 2021 | 7.460 | 7.460 | 7.192 | 7.370 | 30,280 | -0.09(-1.21%) |
Aug 13, 2021 | 7.590 | 7.590 | 7.326 | 7.460 | 20,186 | -0.14(-1.84%) |
Aug 12, 2021 | 7.320 | 7.610 | 7.320 | 7.600 | 45,734 | +0.23(+3.12%) |
Aug 11, 2021 | 7.140 | 7.560 | 7.020 | 7.370 | 43,463 | +0.24(+3.37%) |
Aug 10, 2021 | 7.200 | 7.240 | 7.030 | 7.130 | 37,048 | -0.15(-2.06%) |
Aug 09, 2021 | 7.150 | 7.359 | 7.150 | 7.280 | 59,600 | +0.14(+1.96%) |
Aug 06, 2021 | 7.250 | 7.390 | 7.060 | 7.140 | 33,437 | -0.10(-1.38%) |
Aug 05, 2021 | 7.030 | 7.320 | 7.030 | 7.240 | 36,405 | +0.24(+3.43%) |
Aug 04, 2021 | 7.040 | 7.390 | 7.000 | 7.000 | 44,779 | -0.14(-1.96%) |
Aug 03, 2021 | 7.700 | 7.740 | 7.100 | 7.140 | 73,786 | -0.61(-7.87%) |
Aug 02, 2021 | 7.570 | 7.890 | 7.350 | 7.750 | 41,833 | +0.29(+3.89%) |
Jul 30, 2021 | 7.750 | 7.820 | 7.360 | 7.460 | 18,130 | -0.35(-4.48%) |
Jul 29, 2021 | 7.850 | 7.910 | 7.620 | 7.810 | 20,599 | +0.00(+0.00%) |
Jul 28, 2021 | 7.650 | 7.850 | 7.640 | 7.810 | 19,068 | +0.16(+2.09%) |
Jul 27, 2021 | 7.630 | 7.711 | 7.310 | 7.650 | 54,012 | -0.08(-1.03%) |
Jul 26, 2021 | 8.080 | 8.310 | 7.690 | 7.730 | 29,332 | -0.44(-5.39%) |
Jul 23, 2021 | 8.210 | 8.380 | 8.011 | 8.170 | 54,578 | -0.05(-0.61%) |
Jul 22, 2021 | 8.050 | 8.900 | 8.000 | 8.220 | 115,760 | +0.17(+2.11%) |
Jul 21, 2021 | 8.120 | 8.160 | 7.919 | 8.050 | 28,846 | -0.07(-0.86%) |
Jul 20, 2021 | 7.950 | 8.150 | 7.640 | 8.120 | 63,288 | +0.39(+5.05%) |
Jul 19, 2021 | 7.620 | 7.850 | 7.476 | 7.730 | 39,163 | -0.12(-1.53%) |
Jul 16, 2021 | 7.690 | 7.950 | 7.380 | 7.850 | 86,179 | +0.34(+4.53%) |
Jul 15, 2021 | 7.520 | 7.720 | 7.310 | 7.510 | 36,240 | -0.03(-0.40%) |
Jul 14, 2021 | 8.060 | 8.060 | 7.390 | 7.540 | 82,807 | -0.49(-6.10%) |
Jul 13, 2021 | 8.110 | 8.150 | 8.000 | 8.030 | 44,666 | -0.14(-1.71%) |
Jul 12, 2021 | 8.410 | 8.410 | 8.070 | 8.170 | 44,760 | -0.17(-2.04%) |
Jul 09, 2021 | 8.150 | 8.550 | 8.000 | 8.340 | 50,375 | +0.19(+2.33%) |
Jul 08, 2021 | 7.720 | 8.240 | 7.670 | 8.150 | 78,870 | +0.34(+4.35%) |
Jul 07, 2021 | 7.910 | 8.000 | 7.540 | 7.810 | 105,892 | -0.19(-2.38%) |
Jul 06, 2021 | 8.700 | 8.850 | 7.830 | 8.000 | 156,370 | -0.43(-5.10%) |
Jul 02, 2021 | 8.310 | 8.530 | 8.060 | 8.430 | 52,534 | +0.09(+1.08%) |