Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 11.14 | 11.30 | 10.81 | 11.05 | 4,809,375 | -0.07(-0.63%) |
Sep 29, 2021 | 11.90 | 11.92 | 11.10 | 11.12 | 4,570,651 | -0.67(-5.68%) |
Sep 28, 2021 | 12.25 | 12.40 | 11.53 | 11.79 | 4,621,848 | -0.78(-6.21%) |
Sep 27, 2021 | 12.30 | 12.83 | 12.06 | 12.57 | 2,328,261 | +0.29(+2.36%) |
Sep 24, 2021 | 12.57 | 12.74 | 12.17 | 12.28 | 2,597,084 | -0.48(-3.76%) |
Sep 23, 2021 | 12.50 | 12.84 | 12.27 | 12.76 | 3,730,081 | +0.32(+2.57%) |
Sep 22, 2021 | 12.00 | 12.67 | 11.93 | 12.44 | 3,776,956 | +0.41(+3.41%) |
Sep 21, 2021 | 12.00 | 12.27 | 11.56 | 12.03 | 3,940,807 | +0.18(+1.52%) |
Sep 20, 2021 | 12.31 | 12.38 | 11.62 | 11.85 | 6,163,994 | -0.98(-7.64%) |
Sep 17, 2021 | 12.80 | 12.86 | 12.47 | 12.83 | 4,826,899 | +0.12(+0.94%) |
Sep 16, 2021 | 12.86 | 12.99 | 12.62 | 12.71 | 3,875,399 | -0.27(-2.08%) |
Sep 15, 2021 | 13.00 | 13.09 | 12.52 | 12.98 | 4,449,579 | -0.07(-0.54%) |
Sep 14, 2021 | 13.58 | 13.76 | 12.90 | 13.05 | 4,883,135 | -0.49(-3.62%) |
Sep 13, 2021 | 13.40 | 13.74 | 12.90 | 13.54 | 4,509,687 | +0.19(+1.42%) |
Sep 10, 2021 | 13.66 | 14.19 | 13.29 | 13.35 | 4,236,605 | -0.21(-1.55%) |
Sep 09, 2021 | 13.41 | 14.01 | 13.27 | 13.56 | 3,096,717 | +0.07(+0.52%) |
Sep 08, 2021 | 14.48 | 14.48 | 13.27 | 13.49 | 4,784,708 | -0.77(-5.40%) |
Sep 07, 2021 | 15.09 | 15.23 | 14.18 | 14.26 | 3,864,268 | -0.60(-4.04%) |
Sep 03, 2021 | 14.90 | 15.67 | 14.58 | 14.86 | 4,656,124 | +0.06(+0.41%) |
Sep 02, 2021 | 14.61 | 15.29 | 14.37 | 14.80 | 5,265,969 | +0.30(+2.07%) |
Sep 01, 2021 | 14.70 | 15.18 | 14.48 | 14.50 | 2,617,735 | -0.23(-1.56%) |
Aug 31, 2021 | 14.38 | 15.02 | 14.38 | 14.73 | 3,063,191 | +0.21(+1.45%) |
Aug 30, 2021 | 15.15 | 15.20 | 14.40 | 14.52 | 2,492,891 | -0.19(-1.29%) |
Aug 27, 2021 | 14.30 | 15.23 | 14.26 | 14.71 | 3,541,031 | +0.49(+3.45%) |
Aug 26, 2021 | 14.70 | 15.25 | 14.01 | 14.22 | 3,916,187 | -0.48(-3.27%) |
Aug 25, 2021 | 14.60 | 16.05 | 14.58 | 14.70 | 7,476,888 | +0.19(+1.31%) |
Aug 24, 2021 | 13.92 | 14.60 | 13.88 | 14.51 | 3,868,610 | +0.64(+4.61%) |
Aug 23, 2021 | 13.24 | 14.14 | 13.13 | 13.87 | 3,864,274 | +0.71(+5.40%) |
Aug 20, 2021 | 12.96 | 13.52 | 12.95 | 13.16 | 2,812,792 | +0.23(+1.78%) |
Aug 19, 2021 | 13.45 | 13.55 | 12.78 | 12.93 | 3,662,717 | -0.75(-5.48%) |
Aug 18, 2021 | 13.35 | 14.28 | 13.13 | 13.68 | 4,230,038 | +0.29(+2.17%) |
Aug 17, 2021 | 13.75 | 13.83 | 12.88 | 13.39 | 3,473,530 | -0.47(-3.39%) |
Aug 16, 2021 | 13.92 | 14.22 | 13.61 | 13.86 | 2,578,899 | -0.26(-1.84%) |
Aug 13, 2021 | 14.61 | 14.70 | 14.07 | 14.12 | 2,653,778 | -0.69(-4.66%) |
Aug 12, 2021 | 15.11 | 15.14 | 14.32 | 14.81 | 2,864,953 | -0.35(-2.31%) |
Aug 11, 2021 | 15.42 | 15.56 | 14.67 | 15.16 | 3,245,539 | -0.30(-1.94%) |
Aug 10, 2021 | 15.95 | 16.31 | 15.23 | 15.46 | 4,416,280 | -0.44(-2.77%) |
Aug 09, 2021 | 15.35 | 16.38 | 14.88 | 15.90 | 10,062,672 | +0.46(+2.98%) |
Aug 06, 2021 | 13.76 | 15.72 | 13.54 | 15.44 | 14,923,002 | +1.68(+12.21%) |
Aug 05, 2021 | 14.01 | 15.14 | 13.38 | 13.76 | 24,917,760 | +1.54(+12.60%) |
Aug 04, 2021 | 12.50 | 12.88 | 12.16 | 12.22 | 6,095,431 | -0.25(-2.00%) |
Aug 03, 2021 | 13.50 | 13.55 | 12.20 | 12.47 | 7,128,664 | -1.11(-8.17%) |
Aug 02, 2021 | 13.94 | 14.07 | 13.55 | 13.58 | 3,441,554 | -0.19(-1.38%) |
Jul 30, 2021 | 13.82 | 14.30 | 13.65 | 13.77 | 2,629,285 | -0.15(-1.08%) |
Jul 29, 2021 | 14.28 | 14.62 | 13.90 | 13.92 | 2,496,235 | -0.33(-2.32%) |
Jul 28, 2021 | 13.43 | 14.47 | 13.42 | 14.25 | 3,393,458 | +0.82(+6.11%) |
Jul 27, 2021 | 14.16 | 14.16 | 12.95 | 13.43 | 4,026,883 | -0.64(-4.55%) |
Jul 26, 2021 | 13.77 | 14.31 | 13.65 | 14.07 | 2,729,230 | +0.27(+1.96%) |
Jul 23, 2021 | 14.19 | 14.33 | 13.54 | 13.80 | 3,201,322 | -0.38(-2.68%) |
Jul 22, 2021 | 15.17 | 15.20 | 13.94 | 14.18 | 3,580,350 | -0.85(-5.66%) |
Jul 21, 2021 | 14.41 | 15.26 | 14.41 | 15.03 | 4,483,974 | +0.62(+4.30%) |
Jul 20, 2021 | 13.86 | 14.56 | 13.22 | 14.41 | 3,479,335 | +0.74(+5.41%) |
Jul 19, 2021 | 13.02 | 14.01 | 12.91 | 13.67 | 4,306,018 | +0.05(+0.37%) |
Jul 16, 2021 | 14.10 | 14.34 | 13.55 | 13.62 | 3,608,768 | -0.14(-1.02%) |
Jul 15, 2021 | 13.73 | 14.24 | 13.30 | 13.76 | 4,393,652 | -0.09(-0.65%) |
Jul 14, 2021 | 14.77 | 15.09 | 13.77 | 13.85 | 5,088,677 | -0.87(-5.91%) |
Jul 13, 2021 | 15.13 | 15.33 | 14.68 | 14.72 | 3,511,418 | -0.63(-4.10%) |
Jul 12, 2021 | 15.91 | 16.11 | 14.95 | 15.35 | 4,114,629 | -0.58(-3.64%) |
Jul 09, 2021 | 15.50 | 16.20 | 15.12 | 15.93 | 4,027,808 | +0.53(+3.44%) |
Jul 08, 2021 | 14.34 | 15.63 | 14.21 | 15.40 | 5,418,845 | +0.16(+1.05%) |
Jul 07, 2021 | 15.70 | 15.96 | 14.61 | 15.24 | 5,284,494 | -0.59(-3.73%) |
Jul 06, 2021 | 15.84 | 16.33 | 15.36 | 15.83 | 4,722,387 | -0.16(-1.00%) |
Jul 02, 2021 | 16.30 | 16.59 | 15.68 | 15.99 | 4,842,951 | -0.39(-2.38%) |