Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 12.68 | 12.86 | 11.97 | 12.09 | 1,676,812 | -0.69(-5.38%) |
Sep 29, 2021 | 12.82 | 13.04 | 12.55 | 12.78 | 1,499,605 | -0.06(-0.47%) |
Sep 28, 2021 | 12.94 | 13.06 | 12.45 | 12.84 | 1,782,840 | +0.17(+1.34%) |
Sep 27, 2021 | 11.94 | 12.86 | 11.80 | 12.67 | 1,886,091 | +1.21(+10.52%) |
Sep 24, 2021 | 11.22 | 11.55 | 11.20 | 11.46 | 846,551 | +0.14(+1.23%) |
Sep 23, 2021 | 10.69 | 11.36 | 10.49 | 11.32 | 1,248,715 | +0.72(+6.77%) |
Sep 22, 2021 | 10.81 | 11.11 | 10.59 | 10.61 | 2,013,006 | +0.09(+0.85%) |
Sep 21, 2021 | 10.44 | 10.57 | 10.16 | 10.52 | 1,351,929 | +0.28(+2.73%) |
Sep 20, 2021 | 10.06 | 10.36 | 9.819 | 10.24 | 767,694 | -0.38(-3.57%) |
Sep 17, 2021 | 10.95 | 11.05 | 10.59 | 10.62 | 3,561,012 | -0.38(-3.44%) |
Sep 16, 2021 | 11.10 | 11.12 | 10.73 | 11.00 | 690,214 | -0.21(-1.87%) |
Sep 15, 2021 | 10.89 | 11.33 | 10.89 | 11.21 | 1,280,289 | +0.53(+4.95%) |
Sep 14, 2021 | 10.99 | 11.21 | 10.63 | 10.68 | 1,276,167 | -0.07(-0.65%) |
Sep 13, 2021 | 10.12 | 10.92 | 10.02 | 10.75 | 1,859,732 | +0.95(+9.66%) |
Sep 10, 2021 | 10.17 | 10.24 | 9.750 | 9.799 | 1,278,727 | -0.14(-1.40%) |
Sep 09, 2021 | 9.849 | 10.25 | 9.740 | 9.939 | 692,082 | -0.04(-0.40%) |
Sep 08, 2021 | 10.54 | 10.54 | 9.949 | 9.979 | 592,181 | -0.47(-4.49%) |
Sep 07, 2021 | 10.19 | 10.52 | 10.35 | 10.45 | 537,444 | +0.10(+0.96%) |
Sep 03, 2021 | 10.55 | 10.63 | 10.21 | 10.35 | 469,731 | -0.17(-1.61%) |
Sep 02, 2021 | 10.27 | 10.62 | 10.23 | 10.52 | 741,492 | +0.39(+3.84%) |
Sep 01, 2021 | 10.19 | 10.19 | 9.939 | 10.13 | 605,746 | -0.06(-0.59%) |
Aug 31, 2021 | 10.03 | 10.35 | 9.979 | 10.19 | 1,257,925 | +0.08(+0.79%) |
Aug 30, 2021 | 10.66 | 10.68 | 10.09 | 10.11 | 775,057 | -0.45(-4.25%) |
Aug 27, 2021 | 10.24 | 10.76 | 10.24 | 10.56 | 650,611 | +0.48(+4.75%) |
Aug 26, 2021 | 10.16 | 10.32 | 9.969 | 10.08 | 825,607 | -0.23(-2.22%) |
Aug 25, 2021 | 10.21 | 10.59 | 9.929 | 10.31 | 1,073,783 | +0.07(+0.68%) |
Aug 24, 2021 | 10.19 | 10.45 | 9.999 | 10.24 | 1,455,333 | +0.28(+2.80%) |
Aug 23, 2021 | 9.909 | 10.02 | 9.680 | 9.959 | 1,028,487 | +0.45(+4.72%) |
Aug 20, 2021 | 9.321 | 9.620 | 9.201 | 9.510 | 926,704 | +0.00(+0.00%) |
Aug 19, 2021 | 9.690 | 9.899 | 9.241 | 9.510 | 1,248,474 | -0.41(-4.12%) |
Aug 18, 2021 | 9.710 | 10.07 | 9.610 | 9.919 | 1,290,684 | +0.27(+2.79%) |
Aug 17, 2021 | 9.610 | 9.770 | 9.346 | 9.650 | 1,215,034 | -0.11(-1.12%) |
Aug 16, 2021 | 9.660 | 9.879 | 9.431 | 9.760 | 1,000,748 | -0.11(-1.11%) |
Aug 13, 2021 | 10.24 | 10.31 | 9.819 | 9.869 | 843,388 | -0.42(-4.07%) |
Aug 12, 2021 | 10.28 | 10.40 | 9.979 | 10.29 | 1,170,209 | +0.02(+0.19%) |
Aug 11, 2021 | 9.590 | 10.30 | 9.441 | 10.27 | 1,463,850 | +0.48(+4.89%) |
Aug 10, 2021 | 9.620 | 10.04 | 9.560 | 9.790 | 1,201,929 | +0.30(+3.15%) |
Aug 09, 2021 | 9.480 | 9.685 | 9.301 | 9.490 | 819,779 | -0.25(-2.56%) |
Aug 06, 2021 | 9.750 | 9.904 | 9.590 | 9.740 | 696,378 | +0.17(+1.77%) |
Aug 05, 2021 | 9.401 | 9.919 | 9.321 | 9.570 | 1,042,887 | +0.27(+2.89%) |
Aug 04, 2021 | 9.809 | 10.03 | 9.295 | 9.301 | 1,320,144 | -0.91(-8.89%) |
Aug 03, 2021 | 9.819 | 10.23 | 9.441 | 10.21 | 1,869,008 | +0.31(+3.12%) |
Aug 02, 2021 | 9.899 | 10.50 | 9.785 | 9.899 | 2,463,808 | -0.26(-2.55%) |
Jul 30, 2021 | 10.35 | 10.47 | 9.954 | 10.16 | 1,899,198 | -0.46(-4.32%) |
Jul 29, 2021 | 10.92 | 11.07 | 10.43 | 10.62 | 1,994,679 | -0.25(-2.29%) |
Jul 28, 2021 | 11.26 | 11.26 | 10.26 | 10.87 | 2,841,721 | -0.58(-5.05%) |
Jul 27, 2021 | 11.56 | 11.65 | 11.32 | 11.44 | 980,308 | -0.25(-2.13%) |
Jul 26, 2021 | 11.35 | 11.97 | 11.35 | 11.69 | 845,241 | +0.50(+4.45%) |
Jul 23, 2021 | 11.85 | 12.00 | 10.92 | 11.20 | 1,134,144 | -0.61(-5.15%) |
Jul 22, 2021 | 11.88 | 12.11 | 11.40 | 11.80 | 851,039 | -0.14(-1.17%) |
Jul 21, 2021 | 11.71 | 12.15 | 11.70 | 11.94 | 1,116,545 | +0.61(+5.36%) |
Jul 20, 2021 | 11.36 | 11.65 | 11.19 | 11.33 | 1,199,080 | -0.03(-0.26%) |
Jul 19, 2021 | 11.02 | 11.46 | 10.78 | 11.36 | 1,374,049 | -0.24(-2.06%) |
Jul 16, 2021 | 12.27 | 12.42 | 11.50 | 11.60 | 1,220,352 | -0.42(-3.48%) |
Jul 15, 2021 | 12.43 | 12.72 | 11.89 | 12.02 | 1,618,262 | -0.58(-4.59%) |
Jul 14, 2021 | 13.29 | 13.69 | 12.51 | 12.60 | 698,896 | -0.66(-4.96%) |
Jul 13, 2021 | 13.45 | 13.58 | 13.00 | 13.26 | 724,019 | -0.39(-2.85%) |
Jul 12, 2021 | 13.51 | 13.83 | 13.39 | 13.65 | 1,191,965 | -0.20(-1.44%) |
Jul 09, 2021 | 13.74 | 14.00 | 13.37 | 13.85 | 1,497,298 | +0.54(+4.05%) |
Jul 08, 2021 | 12.63 | 13.35 | 12.56 | 13.31 | 1,263,815 | +0.27(+2.06%) |
Jul 07, 2021 | 13.47 | 13.78 | 12.83 | 13.04 | 1,373,352 | -0.52(-3.82%) |
Jul 06, 2021 | 14.70 | 14.70 | 13.26 | 13.56 | 1,572,393 | -1.28(-8.60%) |
Jul 02, 2021 | 14.97 | 14.98 | 14.44 | 14.83 | 572,083 | -0.16(-1.06%) |