Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 11.97 | 11.99 | 11.34 | 11.37 | 17,170,294 | -0.75(-6.21%) |
Sep 29, 2021 | 11.97 | 12.20 | 11.92 | 12.12 | 7,464,258 | +0.15(+1.23%) |
Sep 28, 2021 | 12.06 | 12.26 | 11.94 | 11.97 | 9,811,634 | -0.06(-0.53%) |
Sep 27, 2021 | 12.00 | 12.33 | 11.99 | 12.04 | 11,009,926 | +0.17(+1.47%) |
Sep 24, 2021 | 11.67 | 11.94 | 11.66 | 11.86 | 9,996,018 | +0.18(+1.57%) |
Sep 23, 2021 | 11.53 | 11.80 | 11.51 | 11.68 | 13,517,334 | +0.17(+1.43%) |
Sep 22, 2021 | 11.67 | 11.69 | 11.47 | 11.51 | 11,895,939 | -0.05(-0.40%) |
Sep 21, 2021 | 11.75 | 11.89 | 11.55 | 11.56 | 10,075,836 | -0.12(-1.02%) |
Sep 20, 2021 | 11.68 | 11.77 | 11.50 | 11.68 | 13,334,821 | -0.19(-1.62%) |
Sep 17, 2021 | 11.64 | 11.94 | 11.63 | 11.87 | 22,722,368 | +0.18(+1.57%) |
Sep 16, 2021 | 11.70 | 11.83 | 11.57 | 11.69 | 12,239,588 | +0.02(+0.16%) |
Sep 15, 2021 | 11.49 | 11.70 | 11.49 | 11.67 | 10,710,848 | +0.20(+1.76%) |
Sep 14, 2021 | 11.41 | 11.50 | 11.28 | 11.47 | 10,709,017 | -0.08(-0.72%) |
Sep 13, 2021 | 11.16 | 11.64 | 11.14 | 11.55 | 15,175,045 | +0.57(+5.18%) |
Sep 10, 2021 | 11.44 | 11.45 | 10.96 | 10.98 | 8,438,806 | -0.36(-3.16%) |
Sep 09, 2021 | 11.05 | 11.42 | 11.05 | 11.34 | 11,776,613 | +0.24(+2.15%) |
Sep 08, 2021 | 11.00 | 11.30 | 10.98 | 11.10 | 14,103,040 | +0.12(+1.09%) |
Sep 07, 2021 | 11.10 | 11.16 | 10.91 | 10.98 | 8,905,980 | -0.15(-1.32%) |
Sep 03, 2021 | 11.26 | 11.31 | 11.06 | 11.13 | 6,390,564 | -0.20(-1.78%) |
Sep 02, 2021 | 11.02 | 11.33 | 11.02 | 11.33 | 12,353,384 | +0.20(+1.81%) |
Sep 01, 2021 | 11.24 | 11.38 | 11.05 | 11.13 | 24,622,864 | -0.16(-1.38%) |
Aug 31, 2021 | 10.94 | 11.31 | 10.92 | 11.28 | 18,687,038 | +0.31(+2.84%) |
Aug 30, 2021 | 10.94 | 11.12 | 10.83 | 10.97 | 12,802,206 | -0.01(-0.08%) |
Aug 27, 2021 | 10.93 | 11.09 | 10.92 | 10.98 | 11,731,082 | +0.05(+0.50%) |
Aug 26, 2021 | 11.02 | 11.17 | 10.88 | 10.93 | 13,872,209 | -0.09(-0.82%) |
Aug 25, 2021 | 11.02 | 11.16 | 10.90 | 11.02 | 17,270,238 | +0.07(+0.66%) |
Aug 24, 2021 | 10.75 | 11.10 | 10.72 | 10.94 | 12,433,867 | +0.22(+2.01%) |
Aug 23, 2021 | 10.65 | 10.85 | 10.64 | 10.73 | 12,436,578 | +0.10(+0.93%) |
Aug 20, 2021 | 10.24 | 10.70 | 10.24 | 10.63 | 11,616,030 | +0.44(+4.32%) |
Aug 19, 2021 | 10.38 | 10.42 | 10.14 | 10.19 | 11,375,753 | -0.24(-2.33%) |
Aug 18, 2021 | 10.78 | 10.81 | 10.42 | 10.43 | 10,555,217 | -0.41(-3.81%) |
Aug 17, 2021 | 10.79 | 10.91 | 10.66 | 10.85 | 13,465,970 | +0.01(+0.08%) |
Aug 16, 2021 | 10.85 | 11.10 | 10.74 | 10.84 | 18,516,000 | -0.03(-0.25%) |
Aug 13, 2021 | 10.87 | 11.03 | 10.73 | 10.86 | 12,722,958 | -0.04(-0.33%) |
Aug 12, 2021 | 11.14 | 11.18 | 10.87 | 10.90 | 14,765,340 | -0.24(-2.18%) |
Aug 11, 2021 | 10.75 | 11.38 | 10.74 | 11.14 | 17,841,084 | +0.39(+3.59%) |
Aug 10, 2021 | 10.58 | 10.86 | 10.51 | 10.76 | 12,284,506 | +0.13(+1.18%) |
Aug 09, 2021 | 10.49 | 10.75 | 10.46 | 10.63 | 14,697,844 | +0.07(+0.68%) |
Aug 06, 2021 | 10.60 | 10.66 | 10.49 | 10.56 | 10,408,132 | -0.03(-0.25%) |
Aug 05, 2021 | 10.53 | 10.68 | 10.44 | 10.58 | 14,826,398 | +0.14(+1.38%) |
Aug 04, 2021 | 11.36 | 11.37 | 9.965 | 10.44 | 38,967,188 | -1.02(-8.86%) |
Aug 03, 2021 | 11.32 | 11.48 | 11.17 | 11.46 | 8,844,051 | +0.19(+1.67%) |
Aug 02, 2021 | 11.25 | 11.35 | 11.15 | 11.27 | 10,791,716 | +0.06(+0.56%) |
Jul 30, 2021 | 11.29 | 11.39 | 11.18 | 11.20 | 21,663,140 | -0.09(-0.80%) |
Jul 29, 2021 | 11.41 | 11.41 | 11.12 | 11.29 | 14,739,547 | -0.07(-0.63%) |
Jul 28, 2021 | 11.47 | 11.52 | 11.24 | 11.37 | 12,418,669 | -0.12(-1.02%) |
Jul 27, 2021 | 11.46 | 11.60 | 11.34 | 11.48 | 11,649,087 | -0.13(-1.08%) |
Jul 26, 2021 | 11.41 | 11.64 | 11.32 | 11.61 | 9,165,959 | +0.26(+2.30%) |
Jul 23, 2021 | 11.37 | 11.39 | 11.20 | 11.35 | 7,486,627 | +0.00(+0.00%) |
Jul 22, 2021 | 11.55 | 11.55 | 11.29 | 11.35 | 8,176,991 | -0.20(-1.71%) |
Jul 21, 2021 | 11.65 | 11.72 | 11.53 | 11.55 | 6,236,168 | +0.00(+0.00%) |
Jul 20, 2021 | 11.44 | 11.70 | 11.36 | 11.55 | 8,181,891 | +0.20(+1.74%) |
Jul 19, 2021 | 11.19 | 11.41 | 11.03 | 11.35 | 10,016,984 | -0.10(-0.86%) |
Jul 16, 2021 | 11.84 | 11.91 | 11.44 | 11.45 | 8,688,828 | -0.43(-3.63%) |
Jul 15, 2021 | 11.78 | 11.95 | 11.76 | 11.88 | 6,999,238 | +0.01(+0.08%) |
Jul 14, 2021 | 12.00 | 12.19 | 11.86 | 11.87 | 8,232,408 | -0.08(-0.68%) |
Jul 13, 2021 | 12.12 | 12.95 | 11.91 | 11.95 | 18,568,444 | -0.13(-1.12%) |
Jul 12, 2021 | 12.09 | 12.15 | 12.00 | 12.09 | 6,915,189 | -0.05(-0.44%) |
Jul 09, 2021 | 11.93 | 12.20 | 11.92 | 12.14 | 8,928,523 | +0.29(+2.43%) |
Jul 08, 2021 | 11.94 | 12.04 | 11.82 | 11.85 | 8,607,998 | -0.26(-2.15%) |
Jul 07, 2021 | 12.05 | 12.16 | 11.97 | 12.11 | 6,566,496 | +0.07(+0.60%) |
Jul 06, 2021 | 12.27 | 12.30 | 12.02 | 12.04 | 8,054,952 | -0.27(-2.19%) |
Jul 02, 2021 | 12.39 | 12.42 | 12.21 | 12.31 | 4,209,598 | -0.04(-0.29%) |