Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 11.41 | 11.51 | 11.35 | 11.51 | 9,178,591 | +0.06(+0.50%) |
Sep 29, 2021 | 11.41 | 11.49 | 11.33 | 11.45 | 7,422,947 | +0.00(+0.00%) |
Sep 28, 2021 | 11.28 | 11.46 | 11.25 | 11.45 | 11,910,830 | +0.33(+2.97%) |
Sep 27, 2021 | 11.12 | 11.21 | 11.10 | 11.12 | 7,899,901 | +0.09(+0.77%) |
Sep 24, 2021 | 11.12 | 11.13 | 11.02 | 11.03 | 7,629,171 | -0.02(-0.17%) |
Sep 23, 2021 | 11.12 | 11.14 | 11.02 | 11.05 | 5,674,184 | -0.11(-1.01%) |
Sep 22, 2021 | 11.22 | 11.27 | 11.11 | 11.17 | 7,115,899 | -0.09(-0.84%) |
Sep 21, 2021 | 11.22 | 11.30 | 11.18 | 11.26 | 9,546,969 | -0.01(-0.08%) |
Sep 20, 2021 | 11.23 | 11.42 | 11.17 | 11.27 | 14,639,523 | +0.24(+2.14%) |
Sep 17, 2021 | 10.93 | 11.08 | 10.93 | 11.03 | 7,606,421 | +0.11(+1.04%) |
Sep 16, 2021 | 10.96 | 11.02 | 10.90 | 10.92 | 4,405,286 | -0.01(-0.09%) |
Sep 15, 2021 | 11.01 | 11.07 | 10.91 | 10.93 | 4,974,932 | -0.08(-0.77%) |
Sep 14, 2021 | 10.94 | 11.04 | 10.91 | 11.02 | 5,439,210 | +0.04(+0.34%) |
Sep 13, 2021 | 10.90 | 11.04 | 10.88 | 10.98 | 5,372,843 | +0.00(+0.00%) |
Sep 10, 2021 | 10.85 | 10.98 | 10.82 | 10.98 | 4,894,338 | +0.08(+0.78%) |
Sep 09, 2021 | 10.84 | 10.90 | 10.81 | 10.89 | 3,418,279 | +0.04(+0.35%) |
Sep 08, 2021 | 10.83 | 10.92 | 10.83 | 10.85 | 6,352,598 | +0.05(+0.44%) |
Sep 07, 2021 | 10.83 | 10.86 | 10.80 | 10.81 | 4,001,923 | -0.03(-0.26%) |
Sep 03, 2021 | 10.89 | 10.90 | 10.82 | 10.84 | 3,715,810 | -0.02(-0.17%) |
Sep 02, 2021 | 10.83 | 10.90 | 10.81 | 10.85 | 3,122,850 | +0.00(+0.00%) |
Sep 01, 2021 | 10.85 | 10.86 | 10.80 | 10.85 | 3,592,465 | -0.03(-0.26%) |
Aug 31, 2021 | 10.85 | 10.93 | 10.85 | 10.88 | 3,530,849 | +0.02(+0.17%) |
Aug 30, 2021 | 10.98 | 10.98 | 10.85 | 10.86 | 3,997,434 | -0.12(-1.12%) |
Aug 27, 2021 | 11.08 | 11.10 | 10.98 | 10.99 | 3,883,124 | -0.11(-1.02%) |
Aug 26, 2021 | 11.06 | 11.12 | 11.04 | 11.10 | 4,196,347 | +0.06(+0.51%) |
Aug 25, 2021 | 11.04 | 11.06 | 11.02 | 11.04 | 3,073,210 | +0.00(+0.00%) |
Aug 24, 2021 | 11.05 | 11.08 | 11.02 | 11.04 | 4,039,401 | -0.03(-0.26%) |
Aug 23, 2021 | 11.21 | 11.22 | 11.05 | 11.07 | 4,617,490 | -0.18(-1.59%) |
Aug 20, 2021 | 11.35 | 11.35 | 11.24 | 11.25 | 4,281,349 | -0.12(-1.08%) |
Aug 19, 2021 | 11.49 | 11.50 | 11.32 | 11.37 | 7,600,460 | -0.05(-0.41%) |
Aug 18, 2021 | 11.34 | 11.43 | 11.29 | 11.42 | 3,486,907 | +0.10(+0.92%) |
Aug 17, 2021 | 11.31 | 11.39 | 11.27 | 11.32 | 5,768,383 | +0.10(+0.93%) |
Aug 16, 2021 | 11.26 | 11.37 | 11.21 | 11.21 | 4,272,497 | -0.01(-0.08%) |
Aug 13, 2021 | 11.26 | 11.27 | 11.21 | 11.22 | 2,911,526 | -0.03(-0.25%) |
Aug 12, 2021 | 11.33 | 11.36 | 11.25 | 11.25 | 2,812,188 | -0.05(-0.42%) |
Aug 11, 2021 | 11.25 | 11.35 | 11.22 | 11.30 | 3,997,486 | +0.01(+0.08%) |
Aug 10, 2021 | 11.21 | 11.32 | 11.19 | 11.29 | 4,190,724 | +0.06(+0.50%) |
Aug 09, 2021 | 11.23 | 11.27 | 11.20 | 11.23 | 2,724,573 | -0.01(-0.08%) |
Aug 06, 2021 | 11.23 | 11.28 | 11.21 | 11.24 | 2,489,052 | +0.05(+0.42%) |
Aug 05, 2021 | 11.24 | 11.26 | 11.19 | 11.19 | 2,292,229 | -0.08(-0.75%) |
Aug 04, 2021 | 11.30 | 11.33 | 11.24 | 11.28 | 4,402,760 | -0.02(-0.17%) |
Aug 03, 2021 | 11.34 | 11.44 | 11.28 | 11.30 | 5,860,927 | -0.06(-0.50%) |
Aug 02, 2021 | 11.30 | 11.37 | 11.28 | 11.35 | 6,284,294 | +0.00(+0.00%) |
Jul 30, 2021 | 11.43 | 11.43 | 11.34 | 11.35 | 4,664,108 | +0.07(+0.58%) |
Jul 29, 2021 | 11.35 | 11.35 | 11.26 | 11.29 | 3,522,327 | -0.03(-0.25%) |
Jul 28, 2021 | 11.32 | 11.40 | 11.27 | 11.32 | 6,411,183 | -0.05(-0.42%) |
Jul 27, 2021 | 11.25 | 11.50 | 11.25 | 11.36 | 6,807,916 | +0.12(+1.09%) |
Jul 26, 2021 | 11.26 | 11.30 | 11.22 | 11.24 | 2,578,883 | -0.02(-0.17%) |
Jul 23, 2021 | 11.35 | 11.38 | 11.24 | 11.26 | 4,924,336 | -0.12(-1.08%) |
Jul 22, 2021 | 11.45 | 11.45 | 11.38 | 11.38 | 4,586,195 | -0.08(-0.66%) |
Jul 21, 2021 | 11.56 | 11.57 | 11.46 | 11.46 | 5,866,345 | -0.09(-0.82%) |
Jul 20, 2021 | 11.66 | 11.71 | 11.50 | 11.55 | 7,359,359 | -0.12(-1.05%) |
Jul 19, 2021 | 11.71 | 11.77 | 11.67 | 11.68 | 12,313,570 | +0.08(+0.65%) |
Jul 16, 2021 | 11.47 | 11.60 | 11.44 | 11.60 | 7,451,067 | +0.10(+0.90%) |
Jul 15, 2021 | 11.41 | 11.56 | 11.41 | 11.50 | 9,060,493 | +0.08(+0.66%) |
Jul 14, 2021 | 11.37 | 11.45 | 11.34 | 11.42 | 9,426,533 | -0.03(-0.25%) |
Jul 13, 2021 | 11.45 | 11.47 | 11.35 | 11.45 | 8,394,074 | +0.01(+0.08%) |
Jul 12, 2021 | 11.44 | 11.49 | 11.43 | 11.44 | 4,406,113 | -0.05(-0.41%) |
Jul 09, 2021 | 11.57 | 11.59 | 11.47 | 11.49 | 6,796,413 | -0.08(-0.65%) |
Jul 08, 2021 | 11.66 | 11.69 | 11.53 | 11.56 | 13,857,611 | +0.08(+0.66%) |
Jul 07, 2021 | 11.45 | 11.55 | 11.44 | 11.49 | 12,025,179 | -0.03(-0.25%) |
Jul 06, 2021 | 11.54 | 11.63 | 11.51 | 11.52 | 7,611,085 | -0.03(-0.25%) |
Jul 02, 2021 | 11.63 | 11.65 | 11.54 | 11.54 | 7,064,966 | -0.16(-1.37%) |