Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 11.67 | 11.71 | 11.35 | 11.37 | 294,202 | -0.26(-2.21%) |
Sep 29, 2021 | 11.46 | 11.64 | 11.44 | 11.63 | 156,027 | +0.20(+1.77%) |
Sep 28, 2021 | 11.33 | 11.49 | 11.29 | 11.43 | 251,385 | +0.09(+0.82%) |
Sep 27, 2021 | 11.26 | 11.33 | 11.26 | 11.33 | 157,429 | +0.09(+0.76%) |
Sep 24, 2021 | 11.12 | 11.25 | 11.12 | 11.25 | 108,740 | +0.16(+1.47%) |
Sep 23, 2021 | 11.12 | 11.15 | 11.06 | 11.09 | 91,624 | -0.02(-0.14%) |
Sep 22, 2021 | 11.12 | 11.14 | 11.06 | 11.10 | 102,522 | +0.02(+0.15%) |
Sep 21, 2021 | 11.14 | 11.15 | 11.03 | 11.08 | 125,840 | +0.00(+0.00%) |
Sep 20, 2021 | 11.10 | 11.16 | 11.05 | 11.08 | 78,040 | -0.04(-0.35%) |
Sep 17, 2021 | 11.15 | 11.17 | 11.11 | 11.12 | 122,586 | +0.05(+0.49%) |
Sep 16, 2021 | 11.14 | 11.19 | 11.07 | 11.07 | 74,672 | -0.07(-0.62%) |
Sep 15, 2021 | 11.26 | 11.29 | 11.11 | 11.14 | 91,466 | -0.09(-0.76%) |
Sep 14, 2021 | 11.30 | 11.33 | 11.21 | 11.22 | 136,673 | -0.05(-0.48%) |
Sep 13, 2021 | 11.31 | 11.33 | 11.25 | 11.28 | 93,074 | +0.00(+0.00%) |
Sep 10, 2021 | 11.19 | 11.28 | 11.16 | 11.28 | 93,293 | +0.12(+1.04%) |
Sep 09, 2021 | 11.14 | 11.17 | 11.10 | 11.16 | 71,117 | +0.04(+0.35%) |
Sep 08, 2021 | 11.08 | 11.13 | 11.07 | 11.12 | 61,160 | +0.05(+0.49%) |
Sep 07, 2021 | 11.05 | 11.08 | 11.04 | 11.07 | 75,348 | -0.03(-0.28%) |
Sep 03, 2021 | 11.08 | 11.10 | 10.98 | 11.10 | 71,595 | +0.07(+0.63%) |
Sep 02, 2021 | 11.08 | 11.10 | 11.02 | 11.03 | 91,876 | -0.06(-0.56%) |
Sep 01, 2021 | 11.13 | 11.18 | 11.08 | 11.09 | 118,924 | -0.01(-0.07%) |
Aug 31, 2021 | 11.11 | 11.14 | 11.04 | 11.10 | 68,825 | +0.02(+0.21%) |
Aug 30, 2021 | 11.05 | 11.08 | 10.99 | 11.08 | 90,866 | +0.10(+0.92%) |
Aug 27, 2021 | 10.95 | 11.04 | 10.95 | 10.98 | 65,380 | +0.03(+0.28%) |
Aug 26, 2021 | 11.07 | 11.11 | 10.94 | 10.94 | 109,799 | -0.15(-1.39%) |
Aug 25, 2021 | 11.04 | 11.14 | 10.99 | 11.10 | 70,488 | +0.09(+0.77%) |
Aug 24, 2021 | 11.09 | 11.09 | 10.99 | 11.01 | 96,192 | -0.02(-0.21%) |
Aug 23, 2021 | 11.05 | 11.06 | 11.00 | 11.04 | 46,049 | +0.05(+0.43%) |
Aug 20, 2021 | 10.96 | 11.05 | 10.88 | 10.99 | 89,447 | +0.11(+0.99%) |
Aug 19, 2021 | 11.11 | 11.13 | 10.87 | 10.88 | 214,351 | -0.24(-2.15%) |
Aug 18, 2021 | 11.08 | 11.16 | 11.07 | 11.12 | 90,569 | +0.04(+0.35%) |
Aug 17, 2021 | 11.04 | 11.09 | 11.03 | 11.08 | 67,844 | -0.01(-0.07%) |
Aug 16, 2021 | 11.10 | 11.14 | 11.07 | 11.09 | 98,661 | -0.02(-0.14%) |
Aug 13, 2021 | 11.00 | 11.12 | 10.98 | 11.11 | 171,515 | +0.15(+1.33%) |
Aug 12, 2021 | 10.89 | 10.97 | 10.87 | 10.96 | 147,271 | +0.07(+0.64%) |
Aug 11, 2021 | 10.89 | 10.89 | 10.84 | 10.89 | 131,423 | +0.00(+0.00%) |
Aug 10, 2021 | 10.89 | 10.89 | 10.82 | 10.89 | 120,401 | +0.02(+0.21%) |
Aug 09, 2021 | 10.86 | 10.89 | 10.85 | 10.87 | 95,717 | +0.02(+0.21%) |
Aug 06, 2021 | 10.84 | 10.87 | 10.81 | 10.84 | 139,300 | +0.02(+0.14%) |
Aug 05, 2021 | 10.84 | 10.85 | 10.80 | 10.83 | 74,911 | +0.02(+0.21%) |
Aug 04, 2021 | 10.72 | 10.81 | 10.69 | 10.81 | 130,979 | +0.10(+0.93%) |
Aug 03, 2021 | 10.63 | 10.71 | 10.61 | 10.71 | 175,055 | +0.09(+0.87%) |
Aug 02, 2021 | 10.76 | 10.76 | 10.59 | 10.61 | 253,379 | -0.13(-1.22%) |
Jul 30, 2021 | 10.77 | 10.80 | 10.73 | 10.74 | 91,396 | -0.02(-0.14%) |
Jul 29, 2021 | 10.82 | 10.82 | 10.76 | 10.76 | 149,736 | -0.08(-0.71%) |
Jul 28, 2021 | 10.81 | 10.84 | 10.77 | 10.84 | 144,110 | +0.05(+0.50%) |
Jul 27, 2021 | 10.81 | 10.82 | 10.77 | 10.78 | 337,678 | -0.05(-0.43%) |
Jul 26, 2021 | 10.84 | 10.85 | 10.79 | 10.83 | 173,187 | -0.01(-0.07%) |
Jul 23, 2021 | 10.84 | 10.85 | 10.81 | 10.84 | 205,837 | +0.04(+0.36%) |
Jul 22, 2021 | 10.81 | 10.85 | 10.77 | 10.80 | 189,392 | -0.02(-0.20%) |
Jul 21, 2021 | 10.84 | 10.88 | 10.81 | 10.82 | 158,851 | -0.02(-0.14%) |
Jul 20, 2021 | 10.74 | 10.86 | 10.74 | 10.84 | 181,121 | +0.09(+0.85%) |
Jul 19, 2021 | 10.80 | 10.82 | 10.72 | 10.74 | 246,833 | -0.06(-0.57%) |
Jul 16, 2021 | 10.83 | 10.86 | 10.80 | 10.80 | 1,242,540 | -0.03(-0.28%) |
Jul 15, 2021 | 10.85 | 10.87 | 10.80 | 10.84 | 415,272 | -0.01(-0.07%) |
Jul 14, 2021 | 10.86 | 10.89 | 10.83 | 10.84 | 248,100 | -0.02(-0.14%) |
Jul 13, 2021 | 10.89 | 10.89 | 10.84 | 10.86 | 220,948 | -0.02(-0.21%) |
Jul 12, 2021 | 10.85 | 10.90 | 10.84 | 10.88 | 351,482 | +0.05(+0.42%) |
Jul 09, 2021 | 10.85 | 10.85 | 10.82 | 10.84 | 135,161 | +0.01(+0.07%) |
Jul 08, 2021 | 10.82 | 10.83 | 10.80 | 10.83 | 125,368 | -0.00(-0.04%) |
Jul 07, 2021 | 10.82 | 10.87 | 10.82 | 10.83 | 195,424 | +0.01(+0.11%) |
Jul 06, 2021 | 10.86 | 10.88 | 10.82 | 10.82 | 295,823 | -0.02(-0.21%) |
Jul 02, 2021 | 10.83 | 10.88 | 10.79 | 10.84 | 103,138 | +0.02(+0.21%) |