Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 12.21 | 12.35 | 12.06 | 12.14 | 191,617 | -0.07(-0.57%) |
Sep 29, 2021 | 12.08 | 12.25 | 11.99 | 12.21 | 115,174 | +0.17(+1.41%) |
Sep 28, 2021 | 12.08 | 12.18 | 11.88 | 12.04 | 173,915 | +0.01(+0.08%) |
Sep 27, 2021 | 11.92 | 12.15 | 11.90 | 12.03 | 100,258 | +0.20(+1.69%) |
Sep 24, 2021 | 11.71 | 11.98 | 11.71 | 11.83 | 75,902 | -0.02(-0.17%) |
Sep 23, 2021 | 11.97 | 12.34 | 11.81 | 11.85 | 160,217 | -0.02(-0.17%) |
Sep 22, 2021 | 11.63 | 12.20 | 11.60 | 11.87 | 194,967 | +0.31(+2.68%) |
Sep 21, 2021 | 11.60 | 11.62 | 11.38 | 11.56 | 95,816 | +0.09(+0.78%) |
Sep 20, 2021 | 11.67 | 11.74 | 11.26 | 11.47 | 206,485 | -0.38(-3.21%) |
Sep 17, 2021 | 11.86 | 12.11 | 11.47 | 11.85 | 553,033 | +0.19(+1.63%) |
Sep 16, 2021 | 11.51 | 11.68 | 11.35 | 11.66 | 99,536 | +0.23(+2.01%) |
Sep 15, 2021 | 11.12 | 11.47 | 10.98 | 11.43 | 277,473 | +0.19(+1.69%) |
Sep 14, 2021 | 11.26 | 11.34 | 11.12 | 11.24 | 117,032 | -0.12(-1.06%) |
Sep 13, 2021 | 11.31 | 11.55 | 11.20 | 11.36 | 86,934 | +0.11(+0.98%) |
Sep 10, 2021 | 11.55 | 11.55 | 11.21 | 11.25 | 137,527 | -0.20(-1.75%) |
Sep 09, 2021 | 11.71 | 11.79 | 11.44 | 11.45 | 106,780 | -0.22(-1.89%) |
Sep 08, 2021 | 12.12 | 12.21 | 11.62 | 11.67 | 181,287 | -0.60(-4.89%) |
Sep 07, 2021 | 11.64 | 12.27 | 11.64 | 12.27 | 270,874 | +0.56(+4.78%) |
Sep 03, 2021 | 11.80 | 11.83 | 11.46 | 11.71 | 125,805 | -0.17(-1.43%) |
Sep 02, 2021 | 11.65 | 11.90 | 11.48 | 11.88 | 174,940 | +0.36(+3.13%) |
Sep 01, 2021 | 11.55 | 11.63 | 11.36 | 11.52 | 56,301 | +0.00(+0.00%) |
Aug 31, 2021 | 11.54 | 11.63 | 11.39 | 11.52 | 119,383 | +0.00(+0.00%) |
Aug 30, 2021 | 12.05 | 12.05 | 11.46 | 11.52 | 135,662 | -0.46(-3.84%) |
Aug 27, 2021 | 11.62 | 12.07 | 11.62 | 11.98 | 190,133 | +0.27(+2.31%) |
Aug 26, 2021 | 11.66 | 11.83 | 11.52 | 11.71 | 118,463 | +0.11(+0.95%) |
Aug 25, 2021 | 11.84 | 11.84 | 11.57 | 11.60 | 162,093 | -0.24(-2.03%) |
Aug 24, 2021 | 11.34 | 11.89 | 11.28 | 11.84 | 158,992 | +0.57(+5.06%) |
Aug 23, 2021 | 10.96 | 11.30 | 10.96 | 11.27 | 173,761 | +0.46(+4.26%) |
Aug 20, 2021 | 10.70 | 10.83 | 10.48 | 10.81 | 146,197 | +0.19(+1.79%) |
Aug 19, 2021 | 10.58 | 10.73 | 10.41 | 10.62 | 165,850 | -0.09(-0.84%) |
Aug 18, 2021 | 10.84 | 10.93 | 10.64 | 10.71 | 134,212 | -0.15(-1.38%) |
Aug 17, 2021 | 10.86 | 10.88 | 10.69 | 10.86 | 200,911 | -0.12(-1.09%) |
Aug 16, 2021 | 10.97 | 11.28 | 10.89 | 10.98 | 152,053 | -0.11(-0.99%) |
Aug 13, 2021 | 11.29 | 11.50 | 11.00 | 11.09 | 143,604 | -0.30(-2.63%) |
Aug 12, 2021 | 11.25 | 11.42 | 11.09 | 11.39 | 278,626 | +0.13(+1.15%) |
Aug 11, 2021 | 11.51 | 11.51 | 11.13 | 11.26 | 123,672 | -0.25(-2.17%) |
Aug 10, 2021 | 11.52 | 11.82 | 11.45 | 11.51 | 105,057 | -0.01(-0.09%) |
Aug 09, 2021 | 11.78 | 11.78 | 11.42 | 11.52 | 95,011 | -0.18(-1.54%) |
Aug 06, 2021 | 11.86 | 11.86 | 11.52 | 11.70 | 201,628 | +0.01(+0.09%) |
Aug 05, 2021 | 11.15 | 11.87 | 11.03 | 11.69 | 183,163 | +0.66(+5.98%) |
Aug 04, 2021 | 11.00 | 11.20 | 10.96 | 11.03 | 167,613 | -0.15(-1.34%) |
Aug 03, 2021 | 11.27 | 11.27 | 10.89 | 11.18 | 169,477 | +0.03(+0.27%) |
Aug 02, 2021 | 11.05 | 11.50 | 11.05 | 11.15 | 148,991 | +0.09(+0.81%) |
Jul 30, 2021 | 11.16 | 11.27 | 10.97 | 11.06 | 116,348 | -0.10(-0.90%) |
Jul 29, 2021 | 11.18 | 11.39 | 11.12 | 11.16 | 106,795 | -0.02(-0.18%) |
Jul 28, 2021 | 11.27 | 11.38 | 11.03 | 11.18 | 110,180 | +0.02(+0.18%) |
Jul 27, 2021 | 11.45 | 11.55 | 11.01 | 11.16 | 118,351 | -0.37(-3.21%) |
Jul 26, 2021 | 11.64 | 11.75 | 11.43 | 11.53 | 155,182 | +0.00(+0.00%) |
Jul 23, 2021 | 11.60 | 11.71 | 11.49 | 11.53 | 151,132 | +0.00(+0.00%) |
Jul 22, 2021 | 11.56 | 11.63 | 11.30 | 11.53 | 104,164 | -0.11(-0.95%) |
Jul 21, 2021 | 11.52 | 11.75 | 11.45 | 11.64 | 125,630 | +0.28(+2.46%) |
Jul 20, 2021 | 11.03 | 11.68 | 10.95 | 11.36 | 252,748 | +0.37(+3.37%) |
Jul 19, 2021 | 11.15 | 11.15 | 10.80 | 10.99 | 246,102 | -0.31(-2.74%) |
Jul 16, 2021 | 11.53 | 11.58 | 11.17 | 11.30 | 258,061 | -0.09(-0.79%) |
Jul 15, 2021 | 11.14 | 11.49 | 11.04 | 11.39 | 218,501 | +0.24(+2.15%) |
Jul 14, 2021 | 11.15 | 11.26 | 11.07 | 11.15 | 173,183 | +0.10(+0.90%) |
Jul 13, 2021 | 11.07 | 11.22 | 10.91 | 11.05 | 150,103 | -0.02(-0.18%) |
Jul 12, 2021 | 10.99 | 11.12 | 10.79 | 11.07 | 92,686 | -0.01(-0.09%) |
Jul 09, 2021 | 10.92 | 11.18 | 10.84 | 11.08 | 92,372 | +0.27(+2.50%) |
Jul 08, 2021 | 10.74 | 11.06 | 10.60 | 10.81 | 147,803 | -0.20(-1.82%) |
Jul 07, 2021 | 11.28 | 11.48 | 10.92 | 11.01 | 155,748 | -0.40(-3.51%) |
Jul 06, 2021 | 11.95 | 12.07 | 11.41 | 11.41 | 120,849 | -0.59(-4.92%) |
Jul 02, 2021 | 12.07 | 12.07 | 11.92 | 12.00 | 212,616 | +0.05(+0.42%) |