Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 12.23 | 12.28 | 12.05 | 12.10 | 3,458,056 | -0.09(-0.70%) |
Sep 29, 2021 | 12.11 | 12.20 | 12.00 | 12.18 | 3,334,279 | +0.06(+0.47%) |
Sep 28, 2021 | 12.36 | 12.44 | 12.05 | 12.13 | 3,839,230 | -0.26(-2.08%) |
Sep 27, 2021 | 12.26 | 12.44 | 12.25 | 12.38 | 3,878,267 | +0.29(+2.36%) |
Sep 24, 2021 | 11.99 | 12.12 | 11.99 | 12.10 | 3,006,835 | +0.20(+1.68%) |
Sep 23, 2021 | 11.80 | 11.93 | 11.75 | 11.90 | 3,070,500 | +0.22(+1.88%) |
Sep 22, 2021 | 11.61 | 11.82 | 11.60 | 11.68 | 4,704,475 | +0.38(+3.37%) |
Sep 21, 2021 | 11.47 | 11.52 | 11.24 | 11.30 | 3,976,404 | -0.10(-0.84%) |
Sep 20, 2021 | 11.65 | 11.67 | 11.29 | 11.39 | 8,259,348 | -0.91(-7.36%) |
Sep 17, 2021 | 12.56 | 12.62 | 12.27 | 12.30 | 3,595,346 | -0.20(-1.60%) |
Sep 16, 2021 | 12.48 | 12.51 | 12.40 | 12.50 | 2,259,934 | +0.08(+0.61%) |
Sep 15, 2021 | 12.34 | 12.45 | 12.31 | 12.42 | 3,549,697 | +0.18(+1.48%) |
Sep 14, 2021 | 12.50 | 12.57 | 12.22 | 12.24 | 4,705,162 | -0.25(-1.98%) |
Sep 13, 2021 | 12.32 | 12.53 | 12.26 | 12.49 | 5,275,605 | +0.37(+3.07%) |
Sep 10, 2021 | 12.32 | 12.34 | 12.11 | 12.12 | 4,540,636 | +0.00(+0.00%) |
Sep 09, 2021 | 12.09 | 12.28 | 12.05 | 12.12 | 3,597,986 | -0.01(-0.08%) |
Sep 08, 2021 | 12.23 | 12.28 | 12.09 | 12.13 | 3,345,067 | -0.07(-0.55%) |
Sep 07, 2021 | 12.15 | 12.26 | 12.14 | 12.19 | 3,119,903 | +0.23(+1.91%) |
Sep 03, 2021 | 11.96 | 12.02 | 11.88 | 11.96 | 2,290,531 | +0.10(+0.88%) |
Sep 02, 2021 | 11.90 | 11.95 | 11.83 | 11.86 | 1,575,890 | -0.05(-0.40%) |
Sep 01, 2021 | 11.91 | 11.97 | 11.84 | 11.91 | 2,959,922 | +0.14(+1.21%) |
Aug 31, 2021 | 11.76 | 11.84 | 11.70 | 11.76 | 2,747,996 | +0.11(+0.98%) |
Aug 30, 2021 | 11.80 | 11.82 | 11.65 | 11.65 | 2,907,426 | -0.18(-1.53%) |
Aug 27, 2021 | 11.64 | 11.85 | 11.64 | 11.83 | 1,754,069 | +0.13(+1.14%) |
Aug 26, 2021 | 11.92 | 11.96 | 11.70 | 11.70 | 2,391,275 | -0.38(-3.15%) |
Aug 25, 2021 | 12.04 | 12.13 | 11.97 | 12.08 | 1,892,643 | +0.14(+1.20%) |
Aug 24, 2021 | 11.86 | 11.96 | 11.86 | 11.94 | 2,055,835 | +0.14(+1.21%) |
Aug 23, 2021 | 11.73 | 11.82 | 11.70 | 11.79 | 2,138,434 | +0.10(+0.81%) |
Aug 20, 2021 | 11.56 | 11.71 | 11.53 | 11.70 | 2,588,456 | +0.03(+0.25%) |
Aug 19, 2021 | 11.75 | 11.81 | 11.62 | 11.67 | 5,513,027 | -0.19(-1.61%) |
Aug 18, 2021 | 11.92 | 12.07 | 11.86 | 11.86 | 3,347,468 | +0.00(+0.00%) |
Aug 17, 2021 | 11.91 | 11.96 | 11.71 | 11.86 | 4,304,750 | -0.27(-2.20%) |
Aug 16, 2021 | 12.20 | 12.20 | 12.07 | 12.13 | 2,473,820 | -0.22(-1.77%) |
Aug 13, 2021 | 12.35 | 12.37 | 12.25 | 12.35 | 2,950,560 | +0.10(+0.86%) |
Aug 12, 2021 | 12.31 | 12.36 | 12.16 | 12.24 | 2,466,037 | -0.10(-0.77%) |
Aug 11, 2021 | 12.28 | 12.35 | 12.23 | 12.34 | 2,492,276 | +0.22(+1.81%) |
Aug 10, 2021 | 12.07 | 12.18 | 12.04 | 12.12 | 2,399,597 | -0.08(-0.62%) |
Aug 09, 2021 | 12.06 | 12.31 | 11.99 | 12.19 | 4,291,442 | +0.10(+0.79%) |
Aug 06, 2021 | 12.08 | 12.14 | 12.03 | 12.10 | 2,593,163 | +0.14(+1.20%) |
Aug 05, 2021 | 11.87 | 12.03 | 11.85 | 11.96 | 2,507,686 | +0.22(+1.87%) |
Aug 04, 2021 | 11.77 | 11.88 | 11.72 | 11.74 | 3,295,684 | -0.13(-1.12%) |
Aug 03, 2021 | 11.90 | 11.91 | 11.69 | 11.87 | 3,253,540 | +0.06(+0.48%) |
Aug 02, 2021 | 12.00 | 12.16 | 11.79 | 11.81 | 4,110,756 | -0.10(-0.88%) |
Jul 30, 2021 | 12.12 | 12.21 | 11.87 | 11.92 | 4,025,713 | -0.37(-3.02%) |
Jul 29, 2021 | 12.28 | 12.46 | 12.17 | 12.29 | 7,500,764 | +0.34(+2.87%) |
Jul 28, 2021 | 11.96 | 12.02 | 11.74 | 11.95 | 3,744,621 | +0.02(+0.16%) |
Jul 27, 2021 | 11.81 | 11.98 | 11.77 | 11.93 | 3,552,541 | -0.03(-0.24%) |
Jul 26, 2021 | 11.88 | 12.05 | 11.87 | 11.96 | 3,230,488 | +0.11(+0.97%) |
Jul 23, 2021 | 11.92 | 11.94 | 11.78 | 11.84 | 3,487,337 | +0.14(+1.22%) |
Jul 22, 2021 | 11.86 | 11.87 | 11.61 | 11.70 | 2,993,266 | -0.16(-1.37%) |
Jul 21, 2021 | 11.69 | 11.89 | 11.69 | 11.86 | 3,784,844 | +0.55(+4.89%) |
Jul 20, 2021 | 11.04 | 11.37 | 11.00 | 11.31 | 3,393,964 | +0.15(+1.37%) |
Jul 19, 2021 | 11.10 | 11.15 | 10.99 | 11.15 | 3,623,509 | -0.19(-1.68%) |
Jul 16, 2021 | 11.61 | 11.61 | 11.33 | 11.35 | 3,766,846 | -0.32(-2.78%) |
Jul 15, 2021 | 11.59 | 11.78 | 11.55 | 11.67 | 2,852,279 | -0.09(-0.73%) |
Jul 14, 2021 | 11.86 | 11.92 | 11.66 | 11.75 | 3,067,217 | +0.02(+0.16%) |
Jul 13, 2021 | 11.78 | 11.82 | 11.63 | 11.74 | 2,771,814 | -0.23(-1.91%) |
Jul 12, 2021 | 11.82 | 12.05 | 11.72 | 11.96 | 3,318,625 | +0.01(+0.08%) |
Jul 09, 2021 | 11.77 | 11.97 | 11.68 | 11.96 | 3,526,270 | +0.51(+4.50%) |
Jul 08, 2021 | 11.52 | 11.59 | 11.41 | 11.44 | 5,325,214 | -0.32(-2.75%) |
Jul 07, 2021 | 11.80 | 11.90 | 11.67 | 11.76 | 3,729,745 | -0.20(-1.67%) |
Jul 06, 2021 | 12.26 | 12.26 | 11.93 | 11.96 | 4,348,632 | -0.42(-3.38%) |
Jul 02, 2021 | 12.47 | 12.48 | 12.31 | 12.38 | 1,893,109 | -0.14(-1.14%) |