Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 11.48 | 11.95 | 11.33 | 11.87 | 4,736,703 | +0.37(+3.22%) |
Sep 29, 2021 | 11.37 | 11.63 | 11.20 | 11.50 | 5,115,680 | +0.07(+0.61%) |
Sep 28, 2021 | 11.75 | 11.76 | 11.23 | 11.43 | 4,020,443 | -0.14(-1.21%) |
Sep 27, 2021 | 11.33 | 11.95 | 11.33 | 11.57 | 4,349,260 | +0.47(+4.23%) |
Sep 24, 2021 | 10.95 | 11.21 | 10.81 | 11.10 | 4,529,298 | +0.23(+2.12%) |
Sep 23, 2021 | 10.43 | 11.07 | 10.39 | 10.87 | 6,474,560 | +0.56(+5.43%) |
Sep 22, 2021 | 10.25 | 10.43 | 10.18 | 10.31 | 2,979,081 | +0.27(+2.69%) |
Sep 21, 2021 | 10.01 | 10.17 | 9.890 | 10.04 | 2,017,150 | +0.15(+1.52%) |
Sep 20, 2021 | 9.800 | 9.950 | 9.650 | 9.890 | 2,239,268 | -0.14(-1.40%) |
Sep 17, 2021 | 10.21 | 10.27 | 10.00 | 10.03 | 5,022,728 | -0.22(-2.15%) |
Sep 16, 2021 | 10.07 | 10.41 | 10.00 | 10.25 | 3,402,325 | +0.18(+1.79%) |
Sep 15, 2021 | 9.960 | 10.15 | 9.910 | 10.07 | 8,212,367 | +0.38(+3.92%) |
Sep 14, 2021 | 9.800 | 9.860 | 9.630 | 9.690 | 3,280,171 | -0.06(-0.62%) |
Sep 13, 2021 | 9.610 | 9.780 | 9.550 | 9.750 | 3,539,399 | +0.29(+3.07%) |
Sep 10, 2021 | 9.500 | 9.580 | 9.430 | 9.460 | 2,745,206 | +0.06(+0.64%) |
Sep 09, 2021 | 9.280 | 9.410 | 9.200 | 9.400 | 2,129,262 | +0.07(+0.75%) |
Sep 08, 2021 | 9.260 | 9.390 | 9.220 | 9.330 | 3,523,187 | +0.13(+1.41%) |
Sep 07, 2021 | 9.400 | 9.410 | 9.180 | 9.200 | 2,471,092 | -0.12(-1.29%) |
Sep 03, 2021 | 9.320 | 9.320 | 9.320 | 0 | +0.14(+1.53%) | |
Sep 02, 2021 | 9.320 | 9.340 | 9.130 | 9.180 | 3,844,266 | -0.01(-0.11%) |
Sep 01, 2021 | 9.000 | 9.270 | 8.910 | 9.190 | 3,686,842 | +0.18(+2.00%) |
Aug 31, 2021 | 8.740 | 9.130 | 8.660 | 9.010 | 4,069,371 | +0.25(+2.85%) |
Aug 30, 2021 | 8.770 | 8.900 | 8.670 | 8.760 | 2,672,650 | +0.02(+0.23%) |
Aug 27, 2021 | 8.560 | 8.860 | 8.560 | 8.740 | 3,830,724 | +0.29(+3.43%) |
Aug 26, 2021 | 8.020 | 8.460 | 7.980 | 8.450 | 3,988,509 | +0.39(+4.84%) |
Aug 25, 2021 | 8.160 | 8.170 | 8.060 | 8.060 | 1,681,153 | -0.05(-0.62%) |
Aug 24, 2021 | 8.110 | 8.190 | 8.050 | 8.110 | 2,890,365 | +0.12(+1.50%) |
Aug 23, 2021 | 7.970 | 8.030 | 7.850 | 7.990 | 3,474,071 | +0.26(+3.36%) |
Aug 20, 2021 | 7.700 | 7.810 | 7.590 | 7.730 | 2,563,993 | -0.01(-0.13%) |
Aug 19, 2021 | 7.700 | 7.800 | 7.510 | 7.740 | 3,385,274 | -0.13(-1.65%) |
Aug 18, 2021 | 8.160 | 8.220 | 7.860 | 7.870 | 4,672,208 | -0.28(-3.44%) |
Aug 17, 2021 | 8.160 | 8.460 | 8.040 | 8.150 | 3,604,066 | -0.06(-0.73%) |
Aug 16, 2021 | 8.290 | 8.310 | 8.120 | 8.210 | 2,918,300 | -0.18(-2.15%) |
Aug 13, 2021 | 8.500 | 8.550 | 8.370 | 8.390 | 1,194,092 | -0.09(-1.06%) |
Aug 12, 2021 | 8.590 | 8.640 | 8.380 | 8.480 | 1,534,337 | -0.10(-1.17%) |
Aug 11, 2021 | 8.510 | 8.660 | 8.420 | 8.580 | 2,183,182 | +0.02(+0.23%) |
Aug 10, 2021 | 8.540 | 8.670 | 8.490 | 8.560 | 2,768,741 | +0.07(+0.82%) |
Aug 09, 2021 | 8.580 | 8.590 | 8.330 | 8.490 | 3,108,042 | -0.28(-3.19%) |
Aug 06, 2021 | 8.900 | 8.940 | 8.660 | 8.770 | 2,392,987 | -0.06(-0.68%) |
Aug 05, 2021 | 8.890 | 9.040 | 8.800 | 8.830 | 2,341,030 | -0.01(-0.11%) |
Aug 04, 2021 | 9.010 | 9.120 | 8.770 | 8.840 | 3,160,443 | -0.30(-3.28%) |
Aug 03, 2021 | 9.210 | 9.290 | 9.000 | 9.140 | 4,529,763 | -0.30(-3.18%) |
Jul 30, 2021 | 9.440 | 9.440 | 9.440 | 0 | -0.15(-1.56%) | |
Jul 29, 2021 | 9.480 | 9.620 | 9.410 | 9.590 | 1,364,444 | +0.14(+1.48%) |
Jul 28, 2021 | 9.570 | 9.570 | 9.380 | 9.450 | 1,418,006 | -0.07(-0.74%) |
Jul 27, 2021 | 9.740 | 9.740 | 9.450 | 9.520 | 1,797,075 | -0.25(-2.56%) |
Jul 26, 2021 | 9.730 | 9.980 | 9.700 | 9.770 | 1,294,921 | +0.07(+0.72%) |
Jul 23, 2021 | 9.680 | 9.760 | 9.550 | 9.700 | 1,552,732 | +0.02(+0.21%) |
Jul 22, 2021 | 9.690 | 9.720 | 9.520 | 9.680 | 1,492,262 | +0.06(+0.62%) |
Jul 21, 2021 | 9.500 | 9.690 | 9.450 | 9.620 | 3,147,624 | +0.27(+2.89%) |
Jul 20, 2021 | 9.130 | 9.520 | 9.050 | 9.350 | 2,391,755 | +0.23(+2.52%) |
Jul 19, 2021 | 9.000 | 9.280 | 8.790 | 9.120 | 3,453,155 | -0.50(-5.20%) |
Jul 16, 2021 | 9.930 | 9.950 | 9.520 | 9.620 | 2,261,357 | -0.20(-2.04%) |
Jul 15, 2021 | 9.800 | 9.970 | 9.730 | 9.820 | 2,032,507 | -0.09(-0.91%) |
Jul 14, 2021 | 10.08 | 10.13 | 9.820 | 9.910 | 1,953,211 | -0.17(-1.69%) |
Jul 13, 2021 | 10.01 | 10.10 | 9.830 | 10.08 | 1,417,565 | +0.09(+0.90%) |
Jul 12, 2021 | 10.08 | 10.11 | 9.930 | 9.990 | 3,019,983 | -0.13(-1.28%) |
Jul 09, 2021 | 10.21 | 10.30 | 10.00 | 10.12 | 2,391,048 | +0.06(+0.60%) |
Jul 08, 2021 | 9.900 | 10.15 | 9.690 | 10.06 | 3,221,982 | -0.03(-0.30%) |
Jul 07, 2021 | 10.27 | 10.40 | 10.03 | 10.09 | 1,855,760 | -0.17(-1.66%) |
Jul 06, 2021 | 10.69 | 10.69 | 10.20 | 10.26 | 2,886,672 | -0.43(-4.02%) |
Jul 05, 2021 | 10.48 | 10.70 | 10.26 | 10.69 | 1,013,411 | +0.19(+1.81%) |