Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 11.47 | 11.61 | 11.38 | 11.39 | 266,204 | +0.00(+0.00%) |
Sep 29, 2021 | 11.72 | 11.77 | 11.31 | 11.39 | 272,217 | -0.27(-2.32%) |
Sep 28, 2021 | 12.04 | 12.18 | 11.63 | 11.66 | 440,311 | -0.44(-3.64%) |
Sep 27, 2021 | 11.59 | 12.17 | 11.50 | 12.10 | 452,860 | +0.48(+4.13%) |
Sep 24, 2021 | 11.83 | 11.83 | 11.38 | 11.62 | 423,943 | -0.17(-1.44%) |
Sep 23, 2021 | 11.57 | 11.87 | 11.54 | 11.79 | 370,781 | +0.18(+1.55%) |
Sep 22, 2021 | 11.96 | 11.96 | 11.56 | 11.61 | 231,560 | -0.21(-1.78%) |
Sep 21, 2021 | 11.78 | 11.90 | 11.61 | 11.82 | 211,652 | -0.01(-0.08%) |
Sep 20, 2021 | 12.09 | 12.43 | 11.56 | 11.83 | 355,312 | -0.36(-2.95%) |
Sep 17, 2021 | 12.03 | 12.50 | 11.80 | 12.19 | 979,285 | +0.25(+2.09%) |
Sep 16, 2021 | 11.86 | 11.96 | 11.55 | 11.94 | 271,803 | -0.01(-0.08%) |
Sep 15, 2021 | 12.04 | 12.31 | 11.82 | 11.95 | 299,265 | -0.19(-1.57%) |
Sep 14, 2021 | 12.44 | 12.46 | 12.03 | 12.14 | 241,960 | -0.25(-2.02%) |
Sep 13, 2021 | 12.58 | 12.80 | 12.09 | 12.39 | 423,403 | -0.01(-0.08%) |
Sep 10, 2021 | 13.02 | 13.02 | 12.38 | 12.40 | 221,468 | -0.51(-3.95%) |
Sep 09, 2021 | 12.38 | 13.24 | 12.38 | 12.91 | 298,261 | +0.48(+3.86%) |
Sep 08, 2021 | 12.58 | 12.75 | 12.22 | 12.43 | 462,982 | -0.12(-0.96%) |
Sep 07, 2021 | 12.30 | 12.80 | 12.21 | 12.55 | 326,010 | +0.23(+1.87%) |
Sep 03, 2021 | 12.96 | 12.96 | 12.12 | 12.32 | 307,905 | -0.65(-5.01%) |
Sep 02, 2021 | 12.84 | 13.00 | 12.33 | 12.97 | 265,555 | +0.16(+1.25%) |
Sep 01, 2021 | 12.69 | 12.84 | 12.49 | 12.81 | 274,400 | +0.23(+1.83%) |
Aug 31, 2021 | 12.23 | 12.64 | 12.18 | 12.58 | 198,032 | +0.32(+2.61%) |
Aug 30, 2021 | 12.64 | 12.91 | 12.16 | 12.26 | 408,604 | -0.53(-4.14%) |
Aug 27, 2021 | 12.65 | 13.19 | 12.54 | 12.79 | 429,431 | +0.07(+0.55%) |
Aug 26, 2021 | 12.85 | 13.30 | 12.53 | 12.72 | 277,450 | -0.17(-1.32%) |
Aug 25, 2021 | 13.17 | 13.23 | 12.75 | 12.89 | 263,569 | -0.22(-1.68%) |
Aug 24, 2021 | 12.57 | 13.22 | 12.54 | 13.11 | 362,025 | +0.56(+4.46%) |
Aug 23, 2021 | 12.29 | 13.10 | 12.12 | 12.55 | 1,040,670 | +0.35(+2.87%) |
Aug 20, 2021 | 11.56 | 12.46 | 11.52 | 12.20 | 533,482 | +0.54(+4.63%) |
Aug 19, 2021 | 11.99 | 12.12 | 11.64 | 11.66 | 550,011 | -0.38(-3.16%) |
Aug 18, 2021 | 12.26 | 12.52 | 12.04 | 12.04 | 180,333 | -0.30(-2.43%) |
Aug 17, 2021 | 11.58 | 12.41 | 11.52 | 12.34 | 296,017 | +0.58(+4.93%) |
Aug 16, 2021 | 12.15 | 12.22 | 11.70 | 11.76 | 349,576 | -0.48(-3.92%) |
Aug 13, 2021 | 12.44 | 12.55 | 12.15 | 12.24 | 285,282 | -0.20(-1.61%) |
Aug 12, 2021 | 12.37 | 12.54 | 12.00 | 12.44 | 319,843 | +0.00(+0.00%) |
Aug 11, 2021 | 12.52 | 12.64 | 12.32 | 12.44 | 226,355 | -0.14(-1.11%) |
Aug 10, 2021 | 12.97 | 12.97 | 12.52 | 12.58 | 307,519 | -0.37(-2.86%) |
Aug 09, 2021 | 13.13 | 13.32 | 12.83 | 12.95 | 382,790 | -0.18(-1.37%) |
Aug 06, 2021 | 13.41 | 13.42 | 13.02 | 13.13 | 317,951 | -0.37(-2.74%) |
Aug 05, 2021 | 12.90 | 13.54 | 12.65 | 13.50 | 897,665 | +0.67(+5.22%) |
Aug 04, 2021 | 14.06 | 14.10 | 12.65 | 12.83 | 1,619,958 | -0.86(-6.28%) |
Aug 03, 2021 | 15.89 | 15.92 | 12.63 | 13.69 | 2,720,587 | -2.54(-15.65%) |
Aug 02, 2021 | 15.51 | 16.68 | 15.20 | 16.23 | 806,177 | +0.90(+5.87%) |
Jul 30, 2021 | 15.00 | 15.61 | 15.00 | 15.33 | 422,353 | +0.40(+2.68%) |
Jul 29, 2021 | 15.42 | 16.34 | 14.80 | 14.93 | 667,185 | -0.43(-2.80%) |
Jul 28, 2021 | 14.67 | 15.41 | 14.61 | 15.36 | 1,130,396 | +0.76(+5.21%) |
Jul 27, 2021 | 14.11 | 14.87 | 13.77 | 14.60 | 634,118 | +0.45(+3.18%) |
Jul 26, 2021 | 14.51 | 14.58 | 13.93 | 14.15 | 416,424 | -0.35(-2.41%) |
Jul 23, 2021 | 14.23 | 14.62 | 14.08 | 14.50 | 660,529 | +0.35(+2.47%) |
Jul 22, 2021 | 13.91 | 14.51 | 13.82 | 14.15 | 231,365 | +0.01(+0.07%) |
Jul 21, 2021 | 13.85 | 14.19 | 13.75 | 14.14 | 156,528 | +0.21(+1.51%) |
Jul 20, 2021 | 13.58 | 14.00 | 13.39 | 13.93 | 291,083 | +0.36(+2.65%) |
Jul 19, 2021 | 13.55 | 13.64 | 13.09 | 13.57 | 260,515 | +0.04(+0.30%) |
Jul 16, 2021 | 13.65 | 14.07 | 13.20 | 13.53 | 408,194 | +0.01(+0.07%) |
Jul 15, 2021 | 13.43 | 13.59 | 13.12 | 13.52 | 326,638 | +0.08(+0.60%) |
Jul 14, 2021 | 13.96 | 13.96 | 13.33 | 13.44 | 391,517 | -0.38(-2.75%) |
Jul 13, 2021 | 14.19 | 14.52 | 13.50 | 13.82 | 268,423 | -0.46(-3.22%) |
Jul 12, 2021 | 14.50 | 14.55 | 13.83 | 14.28 | 379,206 | -0.24(-1.65%) |
Jul 09, 2021 | 14.25 | 14.52 | 13.90 | 14.52 | 314,742 | +0.39(+2.76%) |
Jul 08, 2021 | 13.79 | 14.51 | 13.79 | 14.13 | 251,498 | +0.03(+0.21%) |
Jul 07, 2021 | 13.75 | 14.39 | 13.49 | 14.10 | 1,210,172 | +0.35(+2.55%) |
Jul 06, 2021 | 14.15 | 14.23 | 13.71 | 13.75 | 189,926 | -0.33(-2.34%) |
Jul 02, 2021 | 14.66 | 14.66 | 13.96 | 14.08 | 201,916 | -0.41(-2.83%) |