Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 11.53 | 11.63 | 11.32 | 11.32 | 2,218,511 | -0.19(-1.62%) |
Sep 29, 2021 | 11.46 | 11.63 | 11.44 | 11.51 | 2,953,515 | +0.10(+0.91%) |
Sep 28, 2021 | 11.19 | 11.46 | 11.10 | 11.40 | 3,121,139 | +0.16(+1.41%) |
Sep 27, 2021 | 11.34 | 11.52 | 11.25 | 11.24 | 3,298,379 | -0.09(-0.78%) |
Sep 24, 2021 | 11.48 | 11.54 | 11.33 | 11.33 | 1,658,807 | -0.21(-1.83%) |
Sep 23, 2021 | 11.69 | 11.75 | 11.52 | 11.54 | 1,595,905 | -0.11(-0.98%) |
Sep 22, 2021 | 11.81 | 11.86 | 11.67 | 11.66 | 1,963,898 | -0.08(-0.67%) |
Sep 21, 2021 | 11.83 | 11.83 | 11.72 | 11.74 | 2,129,132 | -0.03(-0.22%) |
Sep 20, 2021 | 11.66 | 11.80 | 11.56 | 11.76 | 2,841,818 | -0.01(-0.07%) |
Sep 17, 2021 | 11.98 | 12.01 | 11.76 | 11.77 | 6,394,813 | -0.16(-1.33%) |
Sep 16, 2021 | 12.02 | 12.06 | 11.82 | 11.93 | 2,096,168 | -0.08(-0.66%) |
Sep 15, 2021 | 12.05 | 12.05 | 11.93 | 12.01 | 2,318,717 | -0.04(-0.29%) |
Sep 14, 2021 | 12.13 | 12.18 | 11.94 | 12.04 | 1,499,940 | -0.04(-0.29%) |
Sep 13, 2021 | 12.09 | 12.27 | 12.03 | 12.08 | 3,319,495 | +0.08(+0.66%) |
Sep 10, 2021 | 12.18 | 12.23 | 11.94 | 12.00 | 1,566,970 | -0.11(-0.87%) |
Sep 09, 2021 | 12.26 | 12.32 | 12.11 | 12.11 | 1,358,021 | -0.23(-1.86%) |
Sep 08, 2021 | 12.26 | 12.41 | 12.17 | 12.33 | 1,688,488 | +0.14(+1.16%) |
Sep 07, 2021 | 12.23 | 12.23 | 12.07 | 12.19 | 2,629,328 | -0.10(-0.79%) |
Sep 03, 2021 | 12.21 | 12.31 | 12.10 | 12.29 | 1,763,251 | -0.01(-0.07%) |
Sep 02, 2021 | 12.19 | 12.31 | 12.11 | 12.30 | 2,787,937 | +0.15(+1.23%) |
Sep 01, 2021 | 11.99 | 12.17 | 11.93 | 12.15 | 2,407,531 | +0.24(+2.00%) |
Aug 31, 2021 | 11.83 | 11.95 | 11.77 | 11.91 | 2,025,638 | +0.03(+0.22%) |
Aug 30, 2021 | 11.82 | 11.89 | 11.74 | 11.89 | 1,172,262 | +0.07(+0.60%) |
Aug 27, 2021 | 11.69 | 11.82 | 11.64 | 11.82 | 1,619,920 | +0.20(+1.74%) |
Aug 26, 2021 | 11.64 | 11.69 | 11.60 | 11.61 | 1,211,753 | -0.02(-0.15%) |
Aug 25, 2021 | 11.64 | 11.72 | 11.58 | 11.63 | 1,440,180 | -0.03(-0.23%) |
Aug 24, 2021 | 11.85 | 11.85 | 11.60 | 11.66 | 1,039,929 | -0.19(-1.63%) |
Aug 23, 2021 | 11.91 | 11.91 | 11.76 | 11.85 | 1,609,476 | +0.01(+0.07%) |
Aug 20, 2021 | 11.81 | 11.92 | 11.70 | 11.84 | 1,710,148 | +0.06(+0.52%) |
Aug 19, 2021 | 11.56 | 11.80 | 11.52 | 11.78 | 1,823,978 | +0.11(+0.98%) |
Aug 18, 2021 | 11.78 | 11.80 | 11.65 | 11.67 | 1,669,954 | -0.12(-1.05%) |
Aug 17, 2021 | 11.73 | 11.86 | 11.67 | 11.79 | 1,883,513 | +0.01(+0.07%) |
Aug 16, 2021 | 11.75 | 11.86 | 11.73 | 11.78 | 1,223,884 | +0.04(+0.30%) |
Aug 13, 2021 | 11.74 | 11.77 | 11.68 | 11.74 | 653,523 | +0.03(+0.23%) |
Aug 12, 2021 | 11.72 | 11.74 | 11.63 | 11.72 | 1,078,203 | +0.04(+0.30%) |
Aug 11, 2021 | 11.67 | 11.71 | 11.58 | 11.68 | 5,585,957 | +0.07(+0.61%) |
Aug 10, 2021 | 11.74 | 11.75 | 11.60 | 11.61 | 1,802,217 | -0.15(-1.27%) |
Aug 09, 2021 | 11.67 | 11.81 | 11.62 | 11.76 | 2,747,194 | +0.09(+0.75%) |
Aug 06, 2021 | 11.64 | 11.78 | 11.60 | 11.67 | 2,367,418 | +0.04(+0.30%) |
Aug 05, 2021 | 11.60 | 11.73 | 11.40 | 11.64 | 2,072,557 | +0.15(+1.30%) |
Aug 04, 2021 | 11.55 | 11.61 | 11.43 | 11.49 | 5,496,812 | -0.07(-0.61%) |
Aug 03, 2021 | 11.46 | 11.59 | 11.38 | 11.56 | 3,840,885 | +0.08(+0.69%) |
Aug 02, 2021 | 11.59 | 11.72 | 11.44 | 11.48 | 3,389,759 | -0.10(-0.84%) |
Jul 30, 2021 | 11.51 | 11.67 | 11.51 | 11.58 | 3,727,229 | +0.07(+0.61%) |
Jul 29, 2021 | 11.45 | 11.57 | 11.36 | 11.51 | 2,063,160 | +0.13(+1.16%) |
Jul 28, 2021 | 11.37 | 11.43 | 11.26 | 11.37 | 2,674,049 | +0.04(+0.31%) |
Jul 27, 2021 | 11.18 | 11.36 | 11.17 | 11.34 | 1,678,768 | +0.08(+0.70%) |
Jul 26, 2021 | 11.34 | 11.39 | 11.19 | 11.26 | 2,095,000 | -0.05(-0.47%) |
Jul 23, 2021 | 11.19 | 11.34 | 11.16 | 11.31 | 1,631,954 | +0.15(+1.34%) |
Jul 22, 2021 | 11.17 | 11.21 | 11.06 | 11.16 | 2,107,639 | -0.06(-0.55%) |
Jul 21, 2021 | 11.20 | 11.35 | 11.19 | 11.23 | 1,742,662 | +0.05(+0.47%) |
Jul 20, 2021 | 10.94 | 11.28 | 10.87 | 11.17 | 2,669,413 | +0.30(+2.75%) |
Jul 19, 2021 | 10.99 | 11.06 | 10.76 | 10.87 | 1,745,297 | -0.23(-2.06%) |
Jul 16, 2021 | 11.23 | 11.29 | 11.08 | 11.10 | 1,703,727 | -0.06(-0.55%) |
Jul 15, 2021 | 11.05 | 11.17 | 10.98 | 11.16 | 1,786,243 | +0.13(+1.20%) |
Jul 14, 2021 | 10.98 | 11.08 | 10.89 | 11.03 | 1,837,179 | +0.08(+0.72%) |
Jul 13, 2021 | 11.02 | 11.03 | 10.88 | 10.95 | 2,123,926 | -0.07(-0.64%) |
Jul 12, 2021 | 10.82 | 11.02 | 10.76 | 11.02 | 1,902,914 | +0.23(+2.12%) |
Jul 09, 2021 | 10.71 | 10.83 | 10.62 | 10.79 | 2,470,786 | +0.16(+1.49%) |
Jul 08, 2021 | 10.71 | 10.77 | 10.60 | 10.64 | 2,158,640 | -0.16(-1.47%) |
Jul 07, 2021 | 10.73 | 10.85 | 10.70 | 10.79 | 2,154,854 | +0.04(+0.41%) |
Jul 06, 2021 | 10.62 | 10.78 | 10.54 | 10.75 | 3,096,582 | +0.10(+0.91%) |
Jul 02, 2021 | 10.67 | 10.71 | 10.60 | 10.65 | 2,490,361 | +0.04(+0.33%) |