Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 10.99 | 11.02 | 10.80 | 10.80 | 1,065,820 | -0.12(-1.13%) |
Sep 29, 2021 | 10.92 | 10.98 | 10.81 | 10.92 | 941,424 | +0.01(+0.07%) |
Sep 28, 2021 | 10.99 | 11.03 | 10.86 | 10.91 | 1,350,207 | -0.06(-0.52%) |
Sep 27, 2021 | 10.92 | 11.14 | 10.90 | 10.97 | 1,115,515 | +0.11(+1.05%) |
Sep 24, 2021 | 10.85 | 10.90 | 10.79 | 10.86 | 911,885 | +0.00(+0.00%) |
Sep 23, 2021 | 10.81 | 10.90 | 10.81 | 10.86 | 830,851 | +0.09(+0.79%) |
Sep 22, 2021 | 10.65 | 10.88 | 10.64 | 10.77 | 830,087 | +0.19(+1.75%) |
Sep 21, 2021 | 10.61 | 10.73 | 10.57 | 10.59 | 1,066,658 | -0.01(-0.07%) |
Sep 20, 2021 | 10.64 | 10.71 | 10.43 | 10.59 | 1,811,195 | -0.23(-2.17%) |
Sep 17, 2021 | 10.82 | 10.88 | 10.73 | 10.83 | 2,368,184 | +0.06(+0.59%) |
Sep 16, 2021 | 10.81 | 10.86 | 10.75 | 10.76 | 582,752 | -0.04(-0.40%) |
Sep 15, 2021 | 10.64 | 10.82 | 10.62 | 10.81 | 763,239 | +0.16(+1.47%) |
Sep 14, 2021 | 10.75 | 10.75 | 10.58 | 10.65 | 777,486 | -0.04(-0.33%) |
Sep 13, 2021 | 10.63 | 10.70 | 10.54 | 10.68 | 784,869 | +0.15(+1.42%) |
Sep 10, 2021 | 10.81 | 10.87 | 10.54 | 10.54 | 1,111,173 | -0.28(-2.57%) |
Sep 09, 2021 | 10.74 | 10.96 | 10.71 | 10.81 | 709,805 | +0.06(+0.53%) |
Sep 08, 2021 | 10.92 | 10.96 | 10.75 | 10.76 | 1,357,229 | -0.21(-1.88%) |
Sep 07, 2021 | 11.03 | 11.11 | 10.91 | 10.96 | 977,852 | -0.06(-0.52%) |
Sep 03, 2021 | 10.99 | 10.99 | 10.93 | 11.02 | 656,590 | -0.01(-0.06%) |
Sep 02, 2021 | 11.15 | 11.15 | 11.00 | 11.03 | 656,790 | -0.09(-0.77%) |
Sep 01, 2021 | 11.08 | 11.18 | 11.01 | 11.11 | 778,407 | +0.05(+0.45%) |
Aug 31, 2021 | 10.98 | 11.13 | 10.98 | 11.06 | 623,924 | +0.08(+0.71%) |
Aug 30, 2021 | 11.10 | 11.10 | 10.93 | 10.98 | 734,929 | -0.08(-0.71%) |
Aug 27, 2021 | 10.74 | 11.09 | 10.74 | 11.06 | 1,027,933 | +0.34(+3.19%) |
Aug 26, 2021 | 10.92 | 10.99 | 10.71 | 10.72 | 712,304 | -0.22(-2.02%) |
Aug 25, 2021 | 10.78 | 11.01 | 10.76 | 10.94 | 890,083 | +0.12(+1.12%) |
Aug 24, 2021 | 10.84 | 10.88 | 10.77 | 10.82 | 716,278 | +0.06(+0.53%) |
Aug 23, 2021 | 10.73 | 10.78 | 10.67 | 10.76 | 635,382 | +0.11(+1.00%) |
Aug 20, 2021 | 10.43 | 10.66 | 10.39 | 10.66 | 860,294 | +0.17(+1.63%) |
Aug 19, 2021 | 10.54 | 10.59 | 10.40 | 10.49 | 1,244,628 | -0.20(-1.86%) |
Aug 18, 2021 | 10.72 | 10.88 | 10.68 | 10.68 | 1,022,507 | -0.11(-1.05%) |
Aug 17, 2021 | 10.67 | 10.81 | 10.59 | 10.80 | 1,154,774 | +0.06(+0.53%) |
Aug 16, 2021 | 10.81 | 10.82 | 10.68 | 10.74 | 705,596 | -0.11(-0.98%) |
Aug 13, 2021 | 10.86 | 10.91 | 10.81 | 10.85 | 920,649 | -0.02(-0.20%) |
Aug 12, 2021 | 10.96 | 10.96 | 10.82 | 10.87 | 786,455 | -0.09(-0.78%) |
Aug 11, 2021 | 10.96 | 10.96 | 10.83 | 10.96 | 656,673 | +0.01(+0.13%) |
Aug 10, 2021 | 10.76 | 10.96 | 10.70 | 10.94 | 856,681 | +0.18(+1.65%) |
Aug 09, 2021 | 10.90 | 10.95 | 10.76 | 10.76 | 549,293 | -0.18(-1.69%) |
Aug 06, 2021 | 11.01 | 11.10 | 10.87 | 10.95 | 594,203 | +0.05(+0.46%) |
Aug 05, 2021 | 10.74 | 10.92 | 10.74 | 10.90 | 741,171 | +0.22(+2.07%) |
Aug 04, 2021 | 10.83 | 10.91 | 10.68 | 10.68 | 1,034,152 | -0.24(-2.22%) |
Aug 03, 2021 | 10.77 | 10.96 | 10.54 | 10.92 | 1,867,733 | +0.19(+1.79%) |
Aug 02, 2021 | 10.84 | 11.03 | 10.71 | 10.73 | 1,147,660 | -0.10(-0.92%) |
Jul 30, 2021 | 10.98 | 11.15 | 10.73 | 10.83 | 1,410,137 | -0.11(-1.04%) |
Jul 29, 2021 | 11.05 | 11.21 | 10.91 | 10.94 | 2,343,234 | -0.06(-0.52%) |
Jul 28, 2021 | 11.01 | 11.13 | 10.87 | 11.00 | 989,907 | +0.03(+0.26%) |
Jul 27, 2021 | 11.05 | 11.05 | 10.80 | 10.97 | 932,658 | -0.16(-1.47%) |
Jul 26, 2021 | 11.09 | 11.33 | 11.09 | 11.13 | 1,049,046 | +0.09(+0.84%) |
Jul 23, 2021 | 11.05 | 11.13 | 10.90 | 11.04 | 885,270 | +0.10(+0.91%) |
Jul 22, 2021 | 11.19 | 11.25 | 10.92 | 10.94 | 899,001 | -0.28(-2.54%) |
Jul 21, 2021 | 11.06 | 11.31 | 11.06 | 11.23 | 1,534,389 | +0.23(+2.07%) |
Jul 20, 2021 | 10.66 | 11.10 | 10.62 | 11.00 | 1,861,164 | +0.36(+3.41%) |
Jul 19, 2021 | 10.66 | 10.77 | 10.39 | 10.64 | 1,993,481 | -0.25(-2.29%) |
Jul 16, 2021 | 10.98 | 11.07 | 10.76 | 10.88 | 1,398,662 | +0.01(+0.07%) |
Jul 15, 2021 | 10.82 | 11.01 | 10.74 | 10.88 | 1,990,367 | +0.06(+0.53%) |
Jul 14, 2021 | 10.97 | 11.13 | 10.73 | 10.82 | 1,127,943 | -0.16(-1.49%) |
Jul 13, 2021 | 11.18 | 11.18 | 10.94 | 10.98 | 964,092 | -0.26(-2.28%) |
Jul 12, 2021 | 11.17 | 11.25 | 11.00 | 11.24 | 840,091 | +0.08(+0.70%) |
Jul 09, 2021 | 10.74 | 11.17 | 10.74 | 11.16 | 1,242,679 | +0.51(+4.81%) |
Jul 08, 2021 | 10.78 | 10.92 | 10.52 | 10.65 | 2,016,941 | -0.28(-2.54%) |
Jul 07, 2021 | 11.11 | 11.13 | 10.84 | 10.93 | 1,049,895 | -0.18(-1.60%) |
Jul 06, 2021 | 11.26 | 11.29 | 10.96 | 11.10 | 1,078,673 | -0.14(-1.27%) |
Jul 02, 2021 | 11.42 | 11.42 | 11.23 | 11.25 | 681,686 | -0.14(-1.25%) |