Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 15.53 | 16.60 | 15.43 | 16.24 | 5,042,618 | +0.72(+4.64%) |
Sep 29, 2021 | 15.72 | 15.87 | 15.15 | 15.52 | 2,257,473 | -0.06(-0.39%) |
Sep 28, 2021 | 17.37 | 17.41 | 15.43 | 15.58 | 3,497,932 | -1.92(-10.97%) |
Sep 27, 2021 | 16.72 | 18.01 | 16.12 | 17.50 | 4,436,924 | +1.13(+6.90%) |
Sep 24, 2021 | 16.37 | 16.66 | 16.15 | 16.37 | 2,605,695 | +0.14(+0.86%) |
Sep 23, 2021 | 16.09 | 17.04 | 16.01 | 16.23 | 3,053,087 | +0.23(+1.44%) |
Sep 22, 2021 | 16.25 | 16.39 | 15.85 | 16.00 | 1,484,763 | -0.25(-1.54%) |
Sep 21, 2021 | 16.38 | 17.09 | 16.13 | 16.25 | 2,023,317 | +0.03(+0.18%) |
Sep 20, 2021 | 16.00 | 16.34 | 15.87 | 16.22 | 1,642,697 | -0.40(-2.41%) |
Sep 17, 2021 | 16.38 | 16.70 | 15.90 | 16.62 | 5,345,383 | +0.26(+1.59%) |
Sep 16, 2021 | 16.22 | 16.79 | 15.65 | 16.36 | 3,772,571 | +0.08(+0.49%) |
Sep 15, 2021 | 15.07 | 17.03 | 14.83 | 16.28 | 8,988,212 | +0.92(+5.99%) |
Sep 14, 2021 | 14.85 | 16.57 | 14.56 | 15.36 | 19,277,304 | +0.57(+3.85%) |
Sep 13, 2021 | 13.90 | 15.23 | 13.13 | 14.79 | 21,374,624 | +0.68(+4.82%) |
Sep 10, 2021 | 13.24 | 15.53 | 12.97 | 14.11 | 160,088,880 | +5.42(+62.37%) |
Sep 09, 2021 | 8.700 | 8.970 | 8.380 | 8.690 | 11,439,020 | -0.10(-1.14%) |
Sep 08, 2021 | 9.120 | 9.260 | 8.730 | 8.790 | 2,000,992 | -0.30(-3.30%) |
Sep 07, 2021 | 9.580 | 9.850 | 9.060 | 9.090 | 1,874,543 | -0.58(-6.00%) |
Sep 03, 2021 | 10.18 | 10.37 | 9.340 | 9.670 | 2,810,283 | -0.58(-5.66%) |
Sep 02, 2021 | 10.30 | 10.94 | 10.21 | 10.25 | 1,989,538 | -0.20(-1.91%) |
Sep 01, 2021 | 10.64 | 10.74 | 10.30 | 10.45 | 1,315,072 | -0.12(-1.14%) |
Aug 31, 2021 | 10.56 | 10.78 | 10.43 | 10.57 | 1,057,785 | +0.04(+0.38%) |
Aug 30, 2021 | 10.49 | 10.80 | 10.31 | 10.53 | 1,487,174 | -0.02(-0.19%) |
Aug 27, 2021 | 9.580 | 10.59 | 9.510 | 10.55 | 1,762,855 | +0.93(+9.67%) |
Aug 26, 2021 | 9.940 | 10.22 | 9.620 | 9.620 | 1,129,244 | -0.32(-3.22%) |
Aug 25, 2021 | 9.780 | 10.00 | 9.370 | 9.940 | 1,279,220 | +0.14(+1.43%) |
Aug 24, 2021 | 10.13 | 10.63 | 9.690 | 9.800 | 1,729,527 | -0.30(-2.97%) |
Aug 23, 2021 | 9.560 | 10.25 | 9.390 | 10.10 | 2,860,137 | +0.65(+6.88%) |
Aug 20, 2021 | 9.320 | 9.510 | 9.210 | 9.450 | 1,254,533 | +0.06(+0.64%) |
Aug 19, 2021 | 9.230 | 9.580 | 9.140 | 9.390 | 1,827,744 | +0.32(+3.53%) |
Aug 18, 2021 | 9.270 | 9.380 | 9.070 | 9.070 | 1,990,953 | -0.24(-2.58%) |
Aug 17, 2021 | 9.010 | 9.390 | 8.950 | 9.310 | 1,079,098 | +0.31(+3.44%) |
Aug 16, 2021 | 9.400 | 9.500 | 8.950 | 9.000 | 619,495 | -0.48(-5.06%) |
Aug 13, 2021 | 9.500 | 9.600 | 9.310 | 9.480 | 428,902 | -0.01(-0.11%) |
Aug 12, 2021 | 9.540 | 9.640 | 9.310 | 9.490 | 523,640 | -0.10(-1.04%) |
Aug 11, 2021 | 9.610 | 9.739 | 9.490 | 9.590 | 487,699 | -0.02(-0.21%) |
Aug 10, 2021 | 9.660 | 9.800 | 9.350 | 9.610 | 1,400,294 | -0.06(-0.62%) |
Aug 09, 2021 | 9.490 | 9.970 | 9.490 | 9.670 | 1,236,912 | +0.29(+3.09%) |
Aug 06, 2021 | 8.910 | 9.440 | 8.900 | 9.380 | 2,030,981 | +0.42(+4.69%) |
Aug 05, 2021 | 8.880 | 9.220 | 8.880 | 8.960 | 1,631,908 | +0.23(+2.63%) |
Aug 04, 2021 | 8.810 | 9.140 | 8.630 | 8.730 | 694,525 | -0.10(-1.13%) |
Aug 03, 2021 | 8.730 | 8.840 | 8.500 | 8.830 | 539,817 | +0.19(+2.20%) |
Aug 02, 2021 | 8.660 | 8.780 | 8.510 | 8.640 | 599,910 | +0.01(+0.12%) |
Jul 30, 2021 | 8.690 | 8.830 | 8.510 | 8.630 | 570,747 | -0.05(-0.58%) |
Jul 29, 2021 | 9.000 | 9.220 | 8.640 | 8.680 | 649,320 | -0.32(-3.56%) |
Jul 28, 2021 | 8.870 | 9.110 | 8.650 | 9.000 | 688,781 | +0.07(+0.78%) |
Jul 27, 2021 | 8.770 | 9.050 | 8.520 | 8.930 | 511,292 | +0.06(+0.68%) |
Jul 26, 2021 | 8.860 | 8.940 | 8.660 | 8.870 | 563,584 | -0.08(-0.89%) |
Jul 23, 2021 | 9.040 | 9.190 | 8.510 | 8.950 | 1,512,373 | +0.05(+0.56%) |
Jul 22, 2021 | 9.580 | 9.700 | 8.810 | 8.900 | 1,590,914 | -0.79(-8.15%) |
Jul 21, 2021 | 9.490 | 10.15 | 9.310 | 9.690 | 1,779,432 | +0.13(+1.36%) |
Jul 20, 2021 | 9.540 | 9.650 | 9.050 | 9.560 | 1,798,809 | -0.01(-0.10%) |
Jul 19, 2021 | 9.590 | 9.870 | 9.360 | 9.570 | 1,545,151 | -0.16(-1.64%) |
Jul 16, 2021 | 9.850 | 10.04 | 9.520 | 9.730 | 1,898,336 | -0.06(-0.61%) |
Jul 15, 2021 | 9.310 | 10.25 | 9.240 | 9.790 | 3,733,855 | +0.36(+3.82%) |
Jul 14, 2021 | 9.470 | 9.510 | 9.280 | 9.430 | 1,648,185 | +0.01(+0.11%) |
Jul 13, 2021 | 9.530 | 10.00 | 9.250 | 9.420 | 5,564,874 | +0.41(+4.55%) |
Jul 12, 2021 | 9.510 | 9.760 | 8.920 | 9.010 | 2,614,932 | -0.59(-6.15%) |
Jul 09, 2021 | 9.450 | 10.15 | 9.010 | 9.600 | 3,573,187 | +0.18(+1.91%) |
Jul 08, 2021 | 8.890 | 9.610 | 8.690 | 9.420 | 2,776,829 | -0.19(-1.98%) |
Jul 07, 2021 | 8.420 | 9.780 | 8.330 | 9.610 | 7,499,495 | +1.02(+11.87%) |
Jul 06, 2021 | 8.300 | 9.370 | 7.550 | 8.590 | 20,398,924 | +0.65(+8.19%) |
Jul 02, 2021 | 7.050 | 8.050 | 6.960 | 7.940 | 5,152,510 | +0.87(+12.31%) |