Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 10.99 | 10.99 | 10.81 | 10.84 | 2,678,687 | -0.12(-1.13%) |
Sep 29, 2021 | 10.91 | 11.00 | 10.82 | 10.96 | 3,247,850 | +0.04(+0.33%) |
Sep 28, 2021 | 11.09 | 11.12 | 10.90 | 10.92 | 2,588,002 | -0.16(-1.48%) |
Sep 27, 2021 | 11.06 | 11.19 | 11.06 | 11.09 | 2,189,163 | +0.06(+0.58%) |
Sep 24, 2021 | 10.99 | 11.06 | 10.96 | 11.02 | 1,747,457 | +0.02(+0.19%) |
Sep 23, 2021 | 10.94 | 11.08 | 10.92 | 11.00 | 2,410,815 | +0.08(+0.72%) |
Sep 22, 2021 | 10.85 | 11.02 | 10.83 | 10.92 | 2,696,088 | +0.09(+0.79%) |
Sep 21, 2021 | 10.81 | 10.90 | 10.79 | 10.84 | 1,794,486 | +0.06(+0.53%) |
Sep 20, 2021 | 10.67 | 10.80 | 10.59 | 10.78 | 3,503,451 | -0.04(-0.33%) |
Sep 17, 2021 | 10.92 | 10.95 | 10.82 | 10.82 | 4,996,976 | -0.05(-0.46%) |
Sep 16, 2021 | 10.85 | 10.95 | 10.82 | 10.87 | 1,944,983 | +0.04(+0.40%) |
Sep 15, 2021 | 10.75 | 10.85 | 10.72 | 10.82 | 1,925,777 | +0.08(+0.73%) |
Sep 14, 2021 | 10.80 | 10.81 | 10.68 | 10.75 | 1,892,736 | -0.01(-0.07%) |
Sep 13, 2021 | 10.68 | 10.79 | 10.65 | 10.75 | 1,826,987 | +0.13(+1.21%) |
Sep 10, 2021 | 10.78 | 10.78 | 10.62 | 10.62 | 1,678,675 | -0.09(-0.87%) |
Sep 09, 2021 | 10.67 | 10.85 | 10.61 | 10.72 | 1,620,677 | +0.01(+0.13%) |
Sep 08, 2021 | 10.77 | 10.84 | 10.67 | 10.70 | 1,486,631 | -0.09(-0.79%) |
Sep 07, 2021 | 10.92 | 10.97 | 10.78 | 10.79 | 2,390,354 | -0.12(-1.11%) |
Sep 03, 2021 | 10.92 | 10.96 | 10.86 | 10.91 | 1,467,291 | -0.04(-0.33%) |
Sep 02, 2021 | 10.93 | 11.01 | 10.90 | 10.95 | 1,708,469 | +0.01(+0.06%) |
Sep 01, 2021 | 11.00 | 11.04 | 10.88 | 10.94 | 2,293,726 | +0.00(+0.00%) |
Aug 31, 2021 | 10.84 | 11.03 | 10.81 | 10.94 | 3,018,342 | +0.10(+0.92%) |
Aug 30, 2021 | 10.91 | 10.91 | 10.79 | 10.84 | 2,210,464 | -0.06(-0.59%) |
Aug 27, 2021 | 10.75 | 10.98 | 10.75 | 10.90 | 2,250,943 | +0.16(+1.53%) |
Aug 26, 2021 | 10.90 | 10.90 | 10.74 | 10.74 | 1,883,980 | -0.12(-1.12%) |
Aug 25, 2021 | 10.90 | 10.96 | 10.85 | 10.86 | 2,352,171 | -0.01(-0.13%) |
Aug 24, 2021 | 10.82 | 10.92 | 10.82 | 10.87 | 2,136,176 | +0.08(+0.73%) |
Aug 23, 2021 | 10.82 | 10.91 | 10.77 | 10.80 | 2,454,165 | +0.04(+0.40%) |
Aug 20, 2021 | 10.55 | 10.77 | 10.50 | 10.75 | 1,902,437 | +0.15(+1.41%) |
Aug 19, 2021 | 10.61 | 10.64 | 10.42 | 10.60 | 3,041,930 | -0.11(-1.00%) |
Aug 18, 2021 | 10.77 | 10.85 | 10.68 | 10.71 | 1,947,414 | -0.11(-0.99%) |
Aug 17, 2021 | 10.73 | 10.85 | 10.68 | 10.82 | 2,024,775 | +0.06(+0.60%) |
Aug 16, 2021 | 10.77 | 10.82 | 10.65 | 10.75 | 1,580,346 | -0.07(-0.66%) |
Aug 13, 2021 | 10.85 | 10.90 | 10.78 | 10.82 | 1,881,124 | +0.02(+0.20%) |
Aug 12, 2021 | 10.81 | 10.84 | 10.70 | 10.80 | 1,393,054 | +0.00(+0.00%) |
Aug 11, 2021 | 10.73 | 10.80 | 10.64 | 10.80 | 1,293,544 | +0.08(+0.73%) |
Aug 10, 2021 | 10.64 | 10.78 | 10.57 | 10.72 | 1,946,292 | +0.07(+0.67%) |
Aug 09, 2021 | 10.72 | 10.78 | 10.62 | 10.65 | 1,745,430 | -0.14(-1.26%) |
Aug 06, 2021 | 10.75 | 10.92 | 10.70 | 10.79 | 2,418,429 | +0.08(+0.73%) |
Aug 05, 2021 | 10.47 | 10.74 | 10.45 | 10.71 | 3,167,662 | +0.28(+2.67%) |
Aug 04, 2021 | 10.46 | 10.57 | 10.30 | 10.43 | 2,560,213 | +0.01(+0.14%) |
Aug 03, 2021 | 10.38 | 10.47 | 10.16 | 10.42 | 2,650,836 | +0.04(+0.41%) |
Aug 02, 2021 | 10.52 | 10.68 | 10.37 | 10.37 | 2,513,410 | -0.14(-1.29%) |
Jul 30, 2021 | 10.70 | 10.74 | 10.47 | 10.51 | 3,140,632 | -0.16(-1.47%) |
Jul 29, 2021 | 10.50 | 10.68 | 10.50 | 10.67 | 2,312,542 | +0.20(+1.91%) |
Jul 28, 2021 | 10.37 | 10.56 | 10.31 | 10.47 | 2,209,365 | +0.09(+0.90%) |
Jul 27, 2021 | 10.39 | 10.40 | 10.22 | 10.37 | 2,543,935 | -0.06(-0.62%) |
Jul 26, 2021 | 10.32 | 10.53 | 10.32 | 10.44 | 1,711,796 | +0.11(+1.11%) |
Jul 23, 2021 | 10.40 | 10.48 | 10.29 | 10.32 | 1,453,261 | -0.06(-0.55%) |
Jul 22, 2021 | 10.50 | 10.57 | 10.31 | 10.38 | 2,424,542 | -0.16(-1.49%) |
Jul 21, 2021 | 10.47 | 10.70 | 10.47 | 10.54 | 2,731,854 | +0.16(+1.58%) |
Jul 20, 2021 | 10.06 | 10.46 | 10.02 | 10.37 | 3,325,952 | +0.36(+3.56%) |
Jul 19, 2021 | 9.996 | 10.10 | 9.818 | 10.02 | 4,966,733 | -0.27(-2.64%) |
Jul 16, 2021 | 10.42 | 10.49 | 10.22 | 10.29 | 3,139,220 | -0.01(-0.07%) |
Jul 15, 2021 | 10.17 | 10.47 | 10.11 | 10.30 | 3,102,266 | +0.07(+0.70%) |
Jul 14, 2021 | 10.44 | 10.57 | 10.20 | 10.22 | 3,049,269 | -0.21(-2.05%) |
Jul 13, 2021 | 10.71 | 10.72 | 10.42 | 10.44 | 2,489,150 | -0.33(-3.05%) |
Jul 12, 2021 | 10.67 | 10.79 | 10.57 | 10.77 | 2,120,849 | +0.10(+0.94%) |
Jul 09, 2021 | 10.50 | 10.67 | 10.45 | 10.67 | 2,724,085 | +0.34(+3.32%) |
Jul 08, 2021 | 10.35 | 10.48 | 10.10 | 10.32 | 3,263,172 | -0.19(-1.83%) |
Jul 07, 2021 | 10.65 | 10.68 | 10.46 | 10.52 | 2,428,335 | -0.14(-1.34%) |
Jul 06, 2021 | 10.71 | 10.73 | 10.53 | 10.66 | 2,450,113 | -0.08(-0.73%) |
Jul 02, 2021 | 10.79 | 10.81 | 10.62 | 10.74 | 1,772,206 | -0.04(-0.40%) |