Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 12.92 | 12.95 | 11.76 | 11.85 | 696,085 | -1.11(-8.56%) |
Sep 29, 2021 | 13.14 | 13.23 | 12.84 | 12.96 | 178,721 | -0.13(-0.99%) |
Sep 28, 2021 | 13.43 | 13.56 | 13.05 | 13.09 | 263,781 | -0.37(-2.75%) |
Sep 27, 2021 | 13.38 | 13.86 | 13.02 | 13.46 | 371,276 | +0.10(+0.75%) |
Sep 24, 2021 | 13.15 | 13.43 | 12.83 | 13.36 | 199,321 | +0.04(+0.30%) |
Sep 23, 2021 | 12.86 | 13.38 | 12.82 | 13.32 | 314,532 | +0.55(+4.31%) |
Sep 22, 2021 | 12.65 | 13.06 | 12.51 | 12.77 | 338,795 | +0.25(+2.00%) |
Sep 21, 2021 | 12.57 | 12.81 | 12.30 | 12.52 | 276,318 | +0.04(+0.32%) |
Sep 20, 2021 | 12.12 | 12.49 | 11.93 | 12.48 | 324,842 | +0.06(+0.48%) |
Sep 17, 2021 | 12.72 | 12.94 | 12.37 | 12.42 | 1,093,851 | -0.21(-1.66%) |
Sep 16, 2021 | 12.71 | 12.94 | 12.60 | 12.63 | 326,012 | -0.05(-0.39%) |
Sep 15, 2021 | 12.26 | 12.70 | 12.16 | 12.68 | 360,384 | +0.38(+3.09%) |
Sep 14, 2021 | 12.55 | 12.55 | 12.04 | 12.30 | 416,334 | -0.15(-1.20%) |
Sep 13, 2021 | 12.56 | 12.56 | 12.16 | 12.45 | 355,890 | +0.12(+0.97%) |
Sep 10, 2021 | 12.73 | 12.94 | 12.30 | 12.33 | 303,833 | -0.40(-3.14%) |
Sep 09, 2021 | 12.49 | 12.88 | 12.20 | 12.73 | 377,118 | +0.33(+2.66%) |
Sep 08, 2021 | 12.98 | 13.00 | 12.36 | 12.40 | 368,444 | -0.58(-4.47%) |
Sep 07, 2021 | 13.40 | 13.67 | 12.95 | 12.98 | 299,720 | -0.46(-3.42%) |
Sep 03, 2021 | 13.39 | 13.57 | 12.89 | 13.44 | 529,345 | -0.04(-0.30%) |
Sep 02, 2021 | 13.87 | 14.40 | 13.45 | 13.48 | 851,198 | -0.43(-3.09%) |
Sep 01, 2021 | 13.51 | 13.97 | 13.44 | 13.91 | 352,465 | +0.51(+3.81%) |
Aug 31, 2021 | 13.74 | 13.78 | 13.23 | 13.40 | 374,788 | -0.32(-2.33%) |
Aug 30, 2021 | 13.98 | 14.09 | 13.54 | 13.72 | 352,134 | -0.25(-1.79%) |
Aug 27, 2021 | 13.82 | 14.09 | 13.69 | 13.97 | 510,892 | +0.18(+1.31%) |
Aug 26, 2021 | 14.02 | 14.02 | 13.20 | 13.79 | 437,273 | -0.35(-2.48%) |
Aug 25, 2021 | 14.36 | 14.36 | 13.97 | 14.14 | 289,339 | -0.19(-1.33%) |
Aug 24, 2021 | 13.60 | 14.38 | 13.60 | 14.33 | 444,764 | +0.82(+6.07%) |
Aug 23, 2021 | 13.69 | 13.78 | 13.46 | 13.51 | 293,478 | +0.09(+0.67%) |
Aug 20, 2021 | 12.92 | 13.42 | 12.84 | 13.42 | 282,116 | +0.47(+3.63%) |
Aug 19, 2021 | 12.93 | 13.27 | 12.72 | 12.95 | 440,317 | -0.27(-2.04%) |
Aug 18, 2021 | 13.08 | 13.85 | 12.98 | 13.22 | 395,945 | +0.09(+0.69%) |
Aug 17, 2021 | 13.56 | 13.67 | 12.87 | 13.13 | 466,201 | -0.65(-4.72%) |
Aug 16, 2021 | 13.69 | 14.12 | 13.58 | 13.78 | 469,133 | -0.09(-0.65%) |
Aug 13, 2021 | 13.72 | 14.10 | 13.21 | 13.87 | 519,792 | -0.11(-0.79%) |
Aug 12, 2021 | 13.70 | 14.11 | 12.66 | 13.98 | 1,240,167 | +1.18(+9.22%) |
Aug 11, 2021 | 12.80 | 13.06 | 12.34 | 12.80 | 922,774 | -0.01(-0.08%) |
Aug 10, 2021 | 12.39 | 12.84 | 12.20 | 12.81 | 366,772 | +0.39(+3.14%) |
Aug 09, 2021 | 12.63 | 12.63 | 12.14 | 12.42 | 428,214 | -0.21(-1.66%) |
Aug 06, 2021 | 12.40 | 12.82 | 12.15 | 12.63 | 605,837 | +0.47(+3.87%) |
Aug 05, 2021 | 11.56 | 12.35 | 11.55 | 12.16 | 346,282 | +0.64(+5.56%) |
Aug 04, 2021 | 12.38 | 12.57 | 11.47 | 11.52 | 607,688 | -1.04(-8.28%) |
Aug 03, 2021 | 12.67 | 12.70 | 12.14 | 12.56 | 556,453 | -0.02(-0.16%) |
Aug 02, 2021 | 12.62 | 13.16 | 12.50 | 12.58 | 528,122 | -0.04(-0.32%) |
Jul 30, 2021 | 12.21 | 13.15 | 12.21 | 12.62 | 858,936 | +0.26(+2.10%) |
Jul 29, 2021 | 12.43 | 12.82 | 12.28 | 12.36 | 301,309 | +0.13(+1.06%) |
Jul 28, 2021 | 12.28 | 12.44 | 11.80 | 12.23 | 439,284 | +0.04(+0.33%) |
Jul 27, 2021 | 12.56 | 12.58 | 12.04 | 12.19 | 414,934 | -0.60(-4.69%) |
Jul 26, 2021 | 12.51 | 12.93 | 12.33 | 12.79 | 257,388 | +0.26(+2.08%) |
Jul 23, 2021 | 12.53 | 12.67 | 12.26 | 12.53 | 263,273 | +0.12(+0.97%) |
Jul 22, 2021 | 12.66 | 12.73 | 12.07 | 12.41 | 406,222 | -0.35(-2.74%) |
Jul 21, 2021 | 12.47 | 13.00 | 12.12 | 12.76 | 331,027 | +0.49(+3.99%) |
Jul 20, 2021 | 11.46 | 12.47 | 11.44 | 12.27 | 485,177 | +0.58(+4.96%) |
Jul 19, 2021 | 11.52 | 12.09 | 11.31 | 11.69 | 516,200 | -0.31(-2.58%) |
Jul 16, 2021 | 12.56 | 12.65 | 11.88 | 12.00 | 350,428 | -0.32(-2.60%) |
Jul 15, 2021 | 12.54 | 12.77 | 12.13 | 12.32 | 300,608 | -0.33(-2.61%) |
Jul 14, 2021 | 13.08 | 13.43 | 12.56 | 12.65 | 284,448 | -0.35(-2.69%) |
Jul 13, 2021 | 13.17 | 13.20 | 12.83 | 13.00 | 308,678 | -0.29(-2.18%) |
Jul 12, 2021 | 13.17 | 13.51 | 12.92 | 13.29 | 268,229 | -0.13(-0.97%) |
Jul 09, 2021 | 13.07 | 13.60 | 13.05 | 13.42 | 218,865 | +0.62(+4.84%) |
Jul 08, 2021 | 12.35 | 12.88 | 12.04 | 12.80 | 404,653 | -0.01(-0.08%) |
Jul 07, 2021 | 13.32 | 13.50 | 12.71 | 12.81 | 422,461 | -0.60(-4.47%) |
Jul 06, 2021 | 13.79 | 13.79 | 13.20 | 13.41 | 342,017 | -0.21(-1.54%) |
Jul 02, 2021 | 14.83 | 15.05 | 13.61 | 13.62 | 507,932 | -0.88(-6.07%) |