Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 11.36 | 11.44 | 11.41 | 11,800,025 | +0.09(+0.76%) | |
Oct 28, 2021 | 11.61 | 11.32 | 11.33 | 23,890,170 | -0.32(-2.77%) | |
Oct 27, 2021 | 11.74 | 11.76 | 11.64 | 11.65 | 9,585,239 | -0.10(-0.85%) |
Oct 26, 2021 | 11.83 | 11.75 | 8,489,224 | -0.02(-0.18%) | ||
Oct 25, 2021 | 11.79 | 11.84 | 11.76 | 11.77 | 6,472,631 | -0.01(-0.06%) |
Oct 22, 2021 | 11.81 | 11.69 | 11.78 | 6,794,759 | -0.04(-0.30%) | |
Oct 21, 2021 | 11.80 | 11.87 | 11.74 | 11.81 | 5,730,483 | +0.01(+0.06%) |
Oct 20, 2021 | 11.74 | 11.91 | 11.72 | 11.80 | 8,709,524 | +0.06(+0.55%) |
Oct 19, 2021 | 11.65 | 11.75 | 11.61 | 11.74 | 9,113,944 | +0.11(+0.98%) |
Oct 18, 2021 | 11.55 | 11.65 | 11.48 | 11.63 | 7,107,577 | +0.09(+0.74%) |
Oct 15, 2021 | 11.55 | 11.64 | 11.54 | 11.54 | 7,097,003 | +0.02(+0.19%) |
Oct 14, 2021 | 11.53 | 11.58 | 11.50 | 11.52 | 7,879,798 | +0.04(+0.31%) |
Oct 13, 2021 | 11.51 | 11.53 | 11.44 | 11.48 | 6,814,859 | -0.04(-0.37%) |
Oct 12, 2021 | 11.53 | 11.59 | 11.49 | 11.53 | 10,184,513 | +0.02(+0.19%) |
Oct 11, 2021 | 11.52 | 11.58 | 11.48 | 11.51 | 6,319,431 | +0.04(+0.31%) |
Oct 08, 2021 | 11.41 | 11.51 | 11.39 | 11.47 | 5,131,576 | +0.07(+0.62%) |
Oct 07, 2021 | 11.38 | 11.48 | 11.36 | 11.40 | 6,791,404 | +0.05(+0.44%) |
Oct 06, 2021 | 11.33 | 11.36 | 11.25 | 11.35 | 10,955,131 | -0.07(-0.62%) |
Oct 05, 2021 | 11.44 | 11.48 | 11.35 | 11.42 | 9,008,026 | -0.01(-0.13%) |
Oct 04, 2021 | 11.35 | 11.54 | 11.32 | 11.43 | 7,905,524 | +0.12(+1.07%) |
Oct 01, 2021 | 11.22 | 11.36 | 11.21 | 11.31 | 6,798,809 | +0.09(+0.82%) |
Sep 30, 2021 | 11.38 | 11.41 | 11.21 | 11.22 | 10,721,912 | -0.14(-1.19%) |
Sep 29, 2021 | 11.44 | 11.45 | 11.34 | 11.36 | 6,725,889 | -0.04(-0.31%) |
Sep 28, 2021 | 11.52 | 11.47 | 11.38 | 11.39 | 9,289,556 | -0.08(-0.68%) |
Sep 27, 2021 | 11.48 | 11.55 | 11.43 | 11.47 | 6,691,784 | +0.06(+0.50%) |
Sep 24, 2021 | 11.45 | 11.48 | 11.41 | 11.41 | 6,108,881 | -0.04(-0.37%) |
Sep 23, 2021 | 11.48 | 11.51 | 11.45 | 11.46 | 6,615,357 | +0.01(+0.06%) |
Sep 22, 2021 | 11.36 | 11.48 | 11.34 | 11.45 | 7,775,935 | +0.13(+1.19%) |
Sep 21, 2021 | 11.26 | 11.38 | 11.26 | 11.31 | 10,941,737 | +0.08(+0.76%) |
Sep 20, 2021 | 11.19 | 11.27 | 11.12 | 11.23 | 11,079,166 | -0.06(-0.50%) |
Sep 17, 2021 | 11.27 | 11.33 | 11.24 | 11.29 | 12,231,537 | +0.01(+0.13%) |
Sep 16, 2021 | 11.31 | 11.36 | 11.27 | 11.27 | 6,729,518 | +0.00(+0.00%) |
Sep 15, 2021 | 11.26 | 11.34 | 11.24 | 11.27 | 6,360,295 | +0.02(+0.19%) |
Sep 14, 2021 | 11.39 | 11.39 | 11.24 | 11.25 | 7,385,472 | -0.11(-0.93%) |
Sep 13, 2021 | 11.34 | 11.40 | 11.26 | 11.36 | 7,442,997 | +0.05(+0.44%) |
Sep 10, 2021 | 11.36 | 11.37 | 11.25 | 11.31 | 7,410,979 | -0.01(-0.06%) |
Sep 09, 2021 | 11.21 | 11.36 | 11.17 | 11.31 | 7,277,185 | +0.11(+0.95%) |
Sep 08, 2021 | 11.31 | 11.39 | 11.19 | 11.21 | 10,096,748 | -0.08(-0.69%) |
Sep 07, 2021 | 11.46 | 11.49 | 11.26 | 11.29 | 9,421,385 | -0.14(-1.24%) |
Sep 03, 2021 | 11.49 | 11.50 | 11.38 | 11.43 | 5,587,401 | -0.03(-0.25%) |
Sep 02, 2021 | 11.53 | 11.56 | 11.45 | 11.46 | 6,329,848 | -0.07(-0.61%) |
Sep 01, 2021 | 11.55 | 11.58 | 11.47 | 11.53 | 6,653,831 | +0.01(+0.06%) |
Aug 31, 2021 | 11.47 | 11.59 | 11.47 | 11.52 | 8,575,415 | +0.06(+0.49%) |
Aug 30, 2021 | 11.62 | 11.65 | 11.44 | 11.46 | 7,473,483 | -0.13(-1.10%) |
Aug 27, 2021 | 11.41 | 11.63 | 11.41 | 11.59 | 6,680,584 | +0.17(+1.47%) |
Aug 26, 2021 | 11.51 | 11.57 | 11.40 | 11.42 | 8,077,758 | -0.11(-0.91%) |
Aug 25, 2021 | 11.53 | 11.59 | 11.45 | 11.53 | 6,230,013 | +0.01(+0.12%) |
Aug 24, 2021 | 11.44 | 11.54 | 11.43 | 11.51 | 5,395,498 | +0.10(+0.86%) |
Aug 23, 2021 | 11.31 | 11.44 | 11.30 | 11.41 | 6,154,534 | +0.13(+1.18%) |
Aug 20, 2021 | 11.15 | 11.29 | 11.07 | 11.28 | 6,929,448 | +0.13(+1.19%) |
Aug 19, 2021 | 11.32 | 11.32 | 11.12 | 11.15 | 11,235,585 | -0.22(-1.91%) |
Aug 18, 2021 | 11.41 | 11.49 | 11.36 | 11.37 | 6,647,219 | -0.06(-0.49%) |
Aug 17, 2021 | 11.38 | 11.45 | 11.33 | 11.42 | 5,113,113 | +0.01(+0.12%) |
Aug 16, 2021 | 11.46 | 11.46 | 11.30 | 11.41 | 7,243,487 | -0.05(-0.43%) |
Aug 13, 2021 | 11.45 | 11.51 | 11.41 | 11.46 | 4,978,922 | -0.01(-0.06%) |
Aug 12, 2021 | 11.43 | 11.48 | 11.38 | 11.46 | 6,755,605 | +0.06(+0.49%) |
Aug 11, 2021 | 11.34 | 11.42 | 11.25 | 11.41 | 6,784,791 | +0.11(+0.93%) |
Aug 10, 2021 | 11.30 | 11.34 | 11.21 | 11.30 | 6,037,195 | +0.06(+0.56%) |
Aug 09, 2021 | 11.25 | 11.28 | 11.13 | 11.24 | 7,057,308 | +0.02(+0.16%) |
Aug 06, 2021 | 11.22 | 11.27 | 11.17 | 11.22 | 5,979,598 | +0.08(+0.72%) |
Aug 05, 2021 | 11.06 | 11.20 | 11.04 | 11.14 | 6,003,204 | +0.11(+0.95%) |
Aug 04, 2021 | 11.06 | 11.13 | 10.97 | 11.04 | 8,164,785 | -0.06(-0.51%) |
Aug 03, 2021 | 11.18 | 11.18 | 10.98 | 11.09 | 7,594,447 | -0.06(-0.50%) |