Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 10.09 | 10.16 | 9.510 | 9.550 | 6,642,390 | -0.11(-1.14%) |
Sep 29, 2021 | 11.25 | 11.25 | 9.625 | 9.660 | 13,053,073 | -0.52(-5.11%) |
Sep 28, 2021 | 10.65 | 10.65 | 10.15 | 10.18 | 1,792,105 | -0.56(-5.21%) |
Sep 27, 2021 | 10.89 | 10.92 | 10.73 | 10.74 | 1,347,313 | -0.13(-1.20%) |
Sep 24, 2021 | 11.03 | 11.06 | 10.86 | 10.87 | 1,198,115 | -0.23(-2.07%) |
Sep 23, 2021 | 10.83 | 11.13 | 10.77 | 11.10 | 1,230,807 | +0.27(+2.49%) |
Sep 22, 2021 | 11.07 | 11.08 | 10.81 | 10.83 | 1,064,741 | -0.19(-1.72%) |
Sep 21, 2021 | 10.98 | 11.16 | 10.94 | 11.02 | 1,656,274 | +0.04(+0.36%) |
Sep 20, 2021 | 10.77 | 11.19 | 10.73 | 10.98 | 1,960,342 | -0.02(-0.18%) |
Sep 17, 2021 | 11.13 | 11.16 | 10.70 | 11.00 | 6,586,425 | -0.08(-0.72%) |
Sep 16, 2021 | 11.09 | 11.18 | 10.91 | 11.08 | 1,268,129 | -0.07(-0.63%) |
Sep 15, 2021 | 10.82 | 11.19 | 10.82 | 11.15 | 1,841,930 | +0.33(+3.05%) |
Sep 14, 2021 | 11.37 | 11.42 | 10.67 | 10.82 | 2,831,160 | -0.45(-3.99%) |
Sep 13, 2021 | 11.04 | 11.43 | 10.90 | 11.27 | 1,831,816 | +0.34(+3.11%) |
Sep 10, 2021 | 11.57 | 11.57 | 10.92 | 10.93 | 2,051,538 | -0.55(-4.79%) |
Sep 09, 2021 | 11.45 | 11.72 | 11.39 | 11.48 | 2,070,666 | +0.09(+0.79%) |
Sep 08, 2021 | 11.41 | 11.46 | 11.16 | 11.39 | 1,187,988 | +0.01(+0.09%) |
Sep 07, 2021 | 11.55 | 11.72 | 11.23 | 11.38 | 1,944,793 | -0.25(-2.15%) |
Sep 03, 2021 | 11.60 | 12.11 | 11.47 | 11.63 | 2,157,530 | -0.21(-1.77%) |
Sep 02, 2021 | 11.66 | 11.85 | 11.52 | 11.84 | 1,783,422 | +0.16(+1.37%) |
Sep 01, 2021 | 11.27 | 11.70 | 11.21 | 11.68 | 1,477,848 | +0.29(+2.55%) |
Aug 31, 2021 | 11.28 | 11.46 | 11.25 | 11.39 | 2,212,354 | +0.09(+0.80%) |
Aug 30, 2021 | 11.27 | 11.44 | 11.21 | 11.30 | 1,888,766 | +0.04(+0.36%) |
Aug 27, 2021 | 10.90 | 11.37 | 10.82 | 11.26 | 1,461,771 | +0.40(+3.68%) |
Aug 26, 2021 | 11.03 | 11.32 | 10.82 | 10.86 | 1,692,545 | -0.23(-2.07%) |
Aug 25, 2021 | 10.89 | 11.15 | 10.77 | 11.09 | 1,710,801 | +0.20(+1.84%) |
Aug 24, 2021 | 10.76 | 10.96 | 10.65 | 10.89 | 1,004,868 | +0.13(+1.21%) |
Aug 23, 2021 | 10.55 | 11.07 | 10.51 | 10.76 | 1,822,704 | +0.22(+2.09%) |
Aug 20, 2021 | 10.19 | 10.59 | 10.18 | 10.54 | 1,761,952 | +0.33(+3.23%) |
Aug 19, 2021 | 10.09 | 10.35 | 10.00 | 10.21 | 1,373,949 | +0.01(+0.10%) |
Aug 18, 2021 | 10.60 | 10.60 | 10.19 | 10.20 | 1,461,722 | -0.37(-3.50%) |
Aug 17, 2021 | 10.17 | 10.59 | 10.17 | 10.57 | 1,253,630 | +0.35(+3.42%) |
Aug 16, 2021 | 10.35 | 10.42 | 10.18 | 10.22 | 2,272,752 | -0.26(-2.48%) |
Aug 13, 2021 | 10.68 | 10.69 | 10.47 | 10.48 | 1,149,079 | -0.15(-1.41%) |
Aug 12, 2021 | 10.46 | 10.64 | 10.32 | 10.63 | 1,373,315 | +0.12(+1.14%) |
Aug 11, 2021 | 10.45 | 10.57 | 10.34 | 10.51 | 2,371,770 | +0.09(+0.86%) |
Aug 10, 2021 | 10.17 | 10.43 | 10.09 | 10.42 | 1,933,767 | +0.26(+2.56%) |
Aug 09, 2021 | 10.50 | 10.50 | 10.14 | 10.16 | 1,733,372 | -0.34(-3.24%) |
Aug 06, 2021 | 10.17 | 10.56 | 9.950 | 10.50 | 3,400,920 | +0.44(+4.37%) |
Aug 05, 2021 | 9.850 | 10.11 | 9.580 | 10.06 | 2,136,594 | +0.38(+3.93%) |
Aug 04, 2021 | 9.260 | 9.800 | 9.240 | 9.680 | 3,521,714 | +0.35(+3.75%) |
Aug 03, 2021 | 9.390 | 9.420 | 9.090 | 9.330 | 1,511,213 | -0.07(-0.74%) |
Aug 02, 2021 | 9.280 | 9.440 | 9.260 | 9.400 | 1,414,382 | +0.11(+1.18%) |
Jul 30, 2021 | 9.260 | 9.450 | 9.195 | 9.290 | 1,692,107 | -0.04(-0.43%) |
Jul 29, 2021 | 9.050 | 9.355 | 8.940 | 9.330 | 4,527,016 | +0.28(+3.09%) |
Jul 28, 2021 | 8.900 | 9.105 | 8.835 | 9.050 | 2,430,387 | +0.22(+2.49%) |
Jul 27, 2021 | 8.790 | 8.929 | 8.640 | 8.830 | 1,893,972 | +0.00(+0.00%) |
Jul 26, 2021 | 8.840 | 9.000 | 8.715 | 8.830 | 1,706,387 | +0.01(+0.11%) |
Jul 23, 2021 | 8.750 | 9.035 | 8.600 | 8.820 | 2,014,798 | +0.08(+0.92%) |
Jul 22, 2021 | 9.160 | 9.200 | 8.740 | 8.740 | 2,263,576 | -0.42(-4.59%) |
Jul 21, 2021 | 9.520 | 9.640 | 9.110 | 9.160 | 1,837,976 | -0.36(-3.78%) |
Jul 20, 2021 | 9.350 | 9.640 | 9.290 | 9.520 | 6,198,826 | +0.11(+1.17%) |
Jul 19, 2021 | 9.250 | 9.580 | 9.190 | 9.410 | 3,372,461 | +0.11(+1.18%) |
Jul 16, 2021 | 9.120 | 9.345 | 9.075 | 9.300 | 2,869,895 | +0.17(+1.86%) |
Jul 15, 2021 | 8.870 | 9.160 | 8.795 | 9.130 | 1,932,360 | +0.24(+2.70%) |
Jul 14, 2021 | 9.140 | 9.230 | 8.855 | 8.890 | 1,562,989 | -0.24(-2.63%) |
Jul 13, 2021 | 9.120 | 9.260 | 9.020 | 9.130 | 1,481,838 | -0.07(-0.76%) |
Jul 12, 2021 | 9.530 | 9.620 | 9.160 | 9.200 | 1,485,981 | -0.42(-4.37%) |
Jul 09, 2021 | 9.400 | 9.700 | 9.250 | 9.620 | 1,727,681 | +0.23(+2.45%) |
Jul 08, 2021 | 9.060 | 9.470 | 9.000 | 9.390 | 1,881,378 | +0.27(+2.96%) |
Jul 07, 2021 | 9.280 | 9.360 | 9.070 | 9.120 | 1,576,850 | -0.18(-1.94%) |
Jul 06, 2021 | 9.660 | 9.705 | 9.270 | 9.300 | 1,573,208 | -0.39(-4.02%) |
Jul 02, 2021 | 9.860 | 9.960 | 9.550 | 9.690 | 2,159,144 | -0.19(-1.92%) |