Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 11.76 | 11.99 | 11.61 | 11.74 | 629,548 | +0.01(+0.09%) |
Sep 29, 2021 | 11.45 | 11.85 | 11.25 | 11.73 | 187,684 | +0.44(+3.90%) |
Sep 28, 2021 | 11.96 | 11.75 | 11.25 | 11.29 | 324,235 | -0.46(-3.91%) |
Sep 27, 2021 | 11.68 | 11.98 | 11.58 | 11.75 | 258,306 | +0.18(+1.56%) |
Sep 24, 2021 | 11.55 | 11.79 | 11.53 | 11.57 | 161,948 | -0.08(-0.69%) |
Sep 23, 2021 | 11.36 | 11.65 | 11.26 | 11.65 | 153,255 | +0.36(+3.19%) |
Sep 22, 2021 | 11.25 | 11.48 | 11.24 | 11.29 | 155,881 | +0.20(+1.80%) |
Sep 21, 2021 | 11.39 | 11.39 | 11.05 | 11.09 | 174,774 | -0.06(-0.54%) |
Sep 20, 2021 | 11.33 | 11.59 | 11.02 | 11.15 | 363,701 | -0.64(-5.43%) |
Sep 17, 2021 | 12.15 | 12.18 | 11.60 | 11.79 | 222,129 | -0.31(-2.56%) |
Sep 16, 2021 | 11.67 | 12.18 | 11.61 | 12.10 | 214,249 | +0.41(+3.51%) |
Sep 15, 2021 | 11.36 | 11.78 | 11.29 | 11.69 | 304,796 | +0.43(+3.82%) |
Sep 14, 2021 | 11.29 | 11.47 | 11.20 | 11.26 | 229,486 | +0.08(+0.72%) |
Sep 13, 2021 | 11.19 | 11.33 | 11.08 | 11.18 | 202,406 | +0.21(+1.91%) |
Sep 10, 2021 | 11.46 | 11.48 | 10.97 | 10.97 | 224,303 | -0.40(-3.52%) |
Sep 09, 2021 | 11.36 | 11.48 | 11.24 | 11.37 | 204,470 | +0.01(+0.09%) |
Sep 08, 2021 | 11.33 | 11.42 | 11.22 | 11.36 | 234,522 | +0.12(+1.07%) |
Sep 07, 2021 | 11.26 | 11.46 | 11.15 | 11.24 | 127,092 | -0.02(-0.18%) |
Sep 03, 2021 | 11.30 | 11.45 | 11.11 | 11.26 | 75,367 | -0.06(-0.53%) |
Sep 02, 2021 | 11.03 | 11.60 | 11.03 | 11.32 | 252,409 | +0.38(+3.47%) |
Sep 01, 2021 | 10.94 | 11.08 | 10.83 | 10.94 | 391,375 | +0.04(+0.37%) |
Aug 31, 2021 | 10.91 | 10.92 | 10.81 | 10.90 | 358,296 | +0.03(+0.28%) |
Aug 30, 2021 | 10.89 | 11.10 | 10.81 | 10.87 | 666,228 | -0.01(-0.09%) |
Aug 27, 2021 | 10.69 | 10.96 | 10.68 | 10.88 | 352,520 | +0.38(+3.62%) |
Aug 26, 2021 | 10.77 | 10.85 | 10.50 | 10.50 | 158,699 | -0.19(-1.78%) |
Aug 25, 2021 | 10.73 | 10.80 | 10.65 | 10.69 | 365,831 | +0.06(+0.56%) |
Aug 24, 2021 | 10.65 | 10.77 | 10.60 | 10.63 | 461,462 | +0.13(+1.24%) |
Aug 23, 2021 | 10.47 | 10.72 | 10.35 | 10.50 | 555,181 | +0.25(+2.44%) |
Aug 20, 2021 | 10.36 | 10.48 | 10.13 | 10.25 | 158,355 | -0.19(-1.82%) |
Aug 19, 2021 | 10.38 | 10.50 | 10.21 | 10.44 | 244,359 | -0.14(-1.32%) |
Aug 18, 2021 | 10.41 | 10.64 | 10.27 | 10.58 | 231,690 | +0.11(+1.05%) |
Aug 17, 2021 | 10.25 | 10.51 | 10.25 | 10.47 | 257,051 | +0.13(+1.26%) |
Aug 16, 2021 | 10.55 | 10.55 | 10.22 | 10.34 | 281,788 | -0.26(-2.45%) |
Aug 13, 2021 | 10.48 | 10.67 | 10.39 | 10.60 | 171,465 | -0.39(-3.55%) |
Aug 12, 2021 | 11.15 | 11.21 | 10.90 | 10.99 | 292,191 | -0.08(-0.72%) |
Aug 11, 2021 | 11.02 | 11.16 | 10.84 | 11.07 | 139,830 | +0.07(+0.64%) |
Aug 10, 2021 | 11.01 | 11.05 | 10.83 | 11.00 | 149,266 | +0.08(+0.73%) |
Aug 09, 2021 | 10.51 | 11.00 | 10.50 | 10.92 | 418,271 | +0.38(+3.61%) |
Aug 06, 2021 | 10.72 | 10.72 | 10.47 | 10.54 | 464,381 | -0.01(-0.09%) |
Aug 05, 2021 | 10.35 | 10.98 | 10.33 | 10.55 | 408,444 | +0.46(+4.56%) |
Aug 04, 2021 | 10.20 | 10.33 | 9.990 | 10.09 | 262,574 | -0.13(-1.27%) |
Aug 03, 2021 | 10.25 | 10.35 | 10.12 | 10.22 | 248,196 | +0.00(+0.00%) |
Aug 02, 2021 | 10.40 | 10.69 | 10.16 | 10.22 | 154,052 | -0.19(-1.83%) |
Jul 30, 2021 | 10.51 | 10.57 | 10.29 | 10.41 | 81,973 | -0.08(-0.76%) |
Jul 29, 2021 | 10.41 | 10.69 | 10.35 | 10.49 | 291,366 | +0.12(+1.16%) |
Jul 28, 2021 | 10.26 | 10.46 | 10.14 | 10.37 | 117,085 | +0.12(+1.17%) |
Jul 27, 2021 | 10.34 | 10.50 | 10.11 | 10.25 | 147,198 | -0.06(-0.58%) |
Jul 26, 2021 | 10.27 | 10.69 | 10.27 | 10.31 | 86,650 | -0.07(-0.67%) |
Jul 23, 2021 | 10.45 | 10.58 | 10.24 | 10.38 | 168,755 | -0.10(-0.95%) |
Jul 22, 2021 | 10.27 | 10.56 | 10.02 | 10.48 | 76,937 | +0.29(+2.85%) |
Jul 21, 2021 | 10.25 | 10.53 | 10.19 | 10.19 | 90,691 | +0.10(+0.99%) |
Jul 20, 2021 | 9.830 | 10.12 | 9.735 | 10.09 | 69,726 | +0.26(+2.64%) |
Jul 19, 2021 | 10.00 | 10.01 | 9.511 | 9.830 | 465,865 | -0.38(-3.72%) |
Jul 16, 2021 | 10.55 | 10.63 | 10.02 | 10.21 | 258,479 | -0.27(-2.58%) |
Jul 15, 2021 | 10.52 | 10.76 | 10.33 | 10.48 | 95,452 | -0.04(-0.38%) |
Jul 14, 2021 | 10.73 | 10.91 | 10.40 | 10.52 | 207,330 | -0.16(-1.50%) |
Jul 13, 2021 | 10.86 | 10.86 | 10.60 | 10.68 | 47,776 | -0.16(-1.48%) |
Jul 12, 2021 | 10.70 | 10.94 | 10.60 | 10.84 | 71,605 | +0.15(+1.40%) |
Jul 09, 2021 | 10.74 | 10.88 | 10.64 | 10.69 | 95,811 | +0.08(+0.75%) |
Jul 08, 2021 | 10.51 | 10.81 | 10.46 | 10.61 | 134,736 | -0.12(-1.12%) |
Jul 07, 2021 | 10.86 | 10.91 | 10.43 | 10.73 | 185,108 | -0.09(-0.83%) |
Jul 06, 2021 | 11.28 | 11.40 | 10.60 | 10.82 | 98,329 | -0.35(-3.13%) |
Jul 02, 2021 | 11.16 | 11.20 | 10.84 | 11.17 | 98,910 | +0.11(+0.99%) |