Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 11.25 | 11.37 | 10.53 | 10.82 | 14,618 | -0.30(-2.70%) |
Sep 29, 2021 | 11.49 | 11.49 | 10.82 | 11.12 | 16,426 | -0.28(-2.46%) |
Sep 28, 2021 | 12.11 | 12.11 | 11.37 | 11.40 | 16,481 | -0.56(-4.68%) |
Sep 27, 2021 | 12.20 | 12.20 | 11.93 | 11.96 | 8,252 | +0.05(+0.42%) |
Sep 24, 2021 | 12.24 | 12.39 | 11.90 | 11.91 | 22,865 | -0.50(-4.03%) |
Sep 23, 2021 | 12.46 | 12.70 | 12.27 | 12.41 | 5,313 | -0.01(-0.08%) |
Sep 22, 2021 | 12.72 | 12.92 | 12.36 | 12.42 | 13,207 | -0.23(-1.82%) |
Sep 21, 2021 | 12.71 | 12.74 | 12.51 | 12.65 | 13,407 | +0.00(+0.00%) |
Sep 20, 2021 | 12.84 | 12.84 | 12.51 | 12.65 | 5,693 | -0.32(-2.47%) |
Sep 17, 2021 | 13.10 | 13.21 | 12.60 | 12.97 | 29,190 | -0.26(-1.97%) |
Sep 16, 2021 | 13.00 | 13.24 | 12.94 | 13.23 | 8,952 | +0.17(+1.30%) |
Sep 15, 2021 | 13.04 | 13.32 | 12.90 | 13.06 | 17,259 | -0.20(-1.51%) |
Sep 14, 2021 | 13.26 | 13.35 | 13.00 | 13.26 | 10,138 | +0.13(+0.99%) |
Sep 13, 2021 | 13.36 | 13.45 | 13.00 | 13.13 | 28,604 | -0.09(-0.68%) |
Sep 10, 2021 | 13.44 | 13.50 | 13.21 | 13.22 | 12,230 | +0.02(+0.15%) |
Sep 09, 2021 | 13.41 | 13.46 | 13.20 | 13.20 | 6,434 | -0.20(-1.49%) |
Sep 08, 2021 | 13.34 | 13.47 | 13.27 | 13.40 | 6,583 | +0.19(+1.44%) |
Sep 07, 2021 | 13.61 | 13.64 | 13.20 | 13.21 | 15,882 | -0.45(-3.29%) |
Sep 03, 2021 | 13.65 | 13.85 | 13.45 | 13.66 | 36,270 | +0.01(+0.07%) |
Sep 02, 2021 | 13.25 | 13.77 | 13.24 | 13.65 | 33,663 | +0.51(+3.88%) |
Sep 01, 2021 | 12.40 | 13.25 | 12.25 | 13.14 | 66,910 | +0.71(+5.71%) |
Aug 31, 2021 | 12.20 | 12.43 | 12.05 | 12.43 | 20,188 | +0.09(+0.73%) |
Aug 30, 2021 | 11.76 | 12.44 | 11.76 | 12.34 | 32,933 | +0.55(+4.66%) |
Aug 27, 2021 | 11.87 | 12.10 | 11.60 | 11.79 | 26,606 | -0.08(-0.67%) |
Aug 26, 2021 | 11.56 | 11.87 | 11.47 | 11.87 | 12,009 | +0.31(+2.68%) |
Aug 25, 2021 | 11.54 | 11.90 | 11.30 | 11.56 | 41,466 | -0.58(-4.78%) |
Aug 24, 2021 | 11.51 | 12.17 | 11.30 | 12.14 | 53,969 | +0.57(+4.93%) |
Aug 23, 2021 | 11.65 | 11.69 | 11.40 | 11.57 | 17,058 | +0.12(+1.05%) |
Aug 20, 2021 | 11.61 | 11.70 | 11.25 | 11.45 | 22,476 | -0.09(-0.78%) |
Aug 19, 2021 | 11.25 | 11.54 | 11.25 | 11.54 | 8,696 | +0.28(+2.49%) |
Aug 18, 2021 | 11.62 | 11.69 | 11.25 | 11.26 | 45,297 | -0.32(-2.76%) |
Aug 17, 2021 | 11.40 | 11.66 | 11.33 | 11.58 | 19,451 | +0.11(+0.96%) |
Aug 16, 2021 | 11.69 | 11.69 | 11.40 | 11.47 | 10,194 | -0.22(-1.88%) |
Aug 13, 2021 | 11.48 | 11.69 | 11.26 | 11.69 | 18,151 | +0.49(+4.38%) |
Aug 12, 2021 | 11.40 | 11.60 | 11.20 | 11.20 | 14,729 | -0.24(-2.10%) |
Aug 11, 2021 | 11.35 | 11.44 | 11.10 | 11.44 | 58,815 | +0.07(+0.62%) |
Aug 10, 2021 | 11.45 | 11.75 | 11.02 | 11.37 | 44,783 | -0.07(-0.61%) |
Aug 09, 2021 | 11.45 | 11.45 | 11.31 | 11.44 | 4,345 | +0.14(+1.24%) |
Aug 06, 2021 | 11.40 | 11.47 | 11.26 | 11.30 | 35,528 | -0.12(-1.05%) |
Aug 05, 2021 | 11.30 | 11.50 | 11.25 | 11.42 | 7,406 | +0.00(+0.00%) |
Aug 04, 2021 | 11.51 | 11.84 | 11.41 | 11.42 | 29,690 | -0.24(-2.06%) |
Aug 03, 2021 | 11.49 | 11.72 | 11.41 | 11.66 | 17,398 | +0.21(+1.83%) |
Aug 02, 2021 | 11.65 | 11.68 | 11.45 | 11.45 | 16,778 | -0.29(-2.47%) |
Jul 30, 2021 | 11.76 | 11.87 | 11.55 | 11.74 | 8,573 | +0.17(+1.47%) |
Jul 29, 2021 | 11.77 | 11.92 | 11.55 | 11.57 | 14,053 | -0.31(-2.61%) |
Jul 28, 2021 | 12.09 | 12.20 | 11.80 | 11.88 | 16,726 | -0.30(-2.46%) |
Jul 27, 2021 | 12.00 | 12.18 | 11.99 | 12.18 | 8,218 | -0.03(-0.25%) |
Jul 26, 2021 | 12.04 | 12.21 | 11.89 | 12.21 | 97,683 | +0.21(+1.75%) |
Jul 23, 2021 | 11.65 | 12.00 | 11.56 | 12.00 | 41,139 | +0.15(+1.27%) |
Jul 22, 2021 | 11.77 | 11.93 | 11.57 | 11.85 | 7,978 | +0.14(+1.20%) |
Jul 21, 2021 | 11.65 | 11.91 | 11.50 | 11.71 | 29,199 | +0.00(+0.00%) |
Jul 20, 2021 | 11.53 | 11.85 | 11.53 | 11.71 | 50,999 | +0.05(+0.43%) |
Jul 19, 2021 | 11.50 | 11.74 | 11.44 | 11.66 | 31,940 | +0.00(+0.00%) |
Jul 16, 2021 | 11.60 | 11.97 | 11.60 | 11.66 | 25,233 | -0.20(-1.69%) |
Jul 15, 2021 | 11.69 | 11.99 | 11.66 | 11.86 | 14,197 | +0.10(+0.85%) |
Jul 14, 2021 | 11.63 | 11.76 | 11.52 | 11.76 | 18,638 | +0.17(+1.47%) |
Jul 13, 2021 | 11.86 | 11.86 | 11.45 | 11.59 | 36,589 | -0.22(-1.86%) |
Jul 12, 2021 | 11.64 | 11.83 | 11.45 | 11.81 | 21,270 | +0.08(+0.68%) |
Jul 09, 2021 | 11.73 | 11.86 | 11.45 | 11.73 | 25,450 | -0.02(-0.17%) |
Jul 08, 2021 | 11.75 | 11.89 | 11.51 | 11.75 | 23,839 | -0.09(-0.76%) |
Jul 07, 2021 | 11.52 | 11.86 | 11.40 | 11.84 | 44,109 | +0.27(+2.33%) |
Jul 06, 2021 | 11.55 | 11.66 | 11.30 | 11.57 | 77,285 | -0.05(-0.43%) |
Jul 02, 2021 | 11.36 | 11.71 | 11.23 | 11.62 | 30,430 | +0.27(+2.38%) |