Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 11.95 | 11.97 | 11.69 | 11.84 | 5,176,297 | -0.03(-0.25%) |
Sep 29, 2021 | 12.06 | 12.11 | 11.77 | 11.87 | 6,457,989 | -0.06(-0.50%) |
Sep 28, 2021 | 12.13 | 12.36 | 11.89 | 11.93 | 6,522,579 | -0.28(-2.29%) |
Sep 27, 2021 | 12.19 | 12.46 | 12.08 | 12.21 | 6,879,737 | +0.02(+0.16%) |
Sep 24, 2021 | 11.91 | 12.24 | 11.83 | 12.19 | 5,080,107 | +0.28(+2.35%) |
Sep 23, 2021 | 11.55 | 11.98 | 11.46 | 11.91 | 5,760,477 | +0.44(+3.84%) |
Sep 22, 2021 | 11.36 | 11.54 | 11.27 | 11.47 | 7,931,168 | +0.22(+1.96%) |
Sep 21, 2021 | 11.39 | 11.52 | 11.21 | 11.25 | 6,629,412 | +0.00(+0.00%) |
Sep 20, 2021 | 10.99 | 11.28 | 10.81 | 11.25 | 5,712,391 | -0.06(-0.53%) |
Sep 17, 2021 | 11.12 | 11.42 | 11.12 | 11.31 | 6,060,632 | +0.09(+0.80%) |
Sep 16, 2021 | 11.22 | 11.31 | 11.15 | 11.22 | 5,752,892 | -0.03(-0.27%) |
Sep 15, 2021 | 11.22 | 11.32 | 11.02 | 11.25 | 4,804,176 | +0.02(+0.18%) |
Sep 14, 2021 | 11.33 | 11.44 | 11.12 | 11.23 | 4,688,137 | -0.09(-0.80%) |
Sep 13, 2021 | 10.95 | 11.43 | 10.76 | 11.32 | 4,887,360 | +0.46(+4.24%) |
Sep 10, 2021 | 11.20 | 11.25 | 10.67 | 10.86 | 18,011,092 | -0.26(-2.34%) |
Sep 09, 2021 | 10.82 | 11.22 | 10.65 | 11.12 | 4,847,449 | +0.26(+2.39%) |
Sep 08, 2021 | 11.03 | 11.20 | 10.82 | 10.86 | 3,984,421 | -0.25(-2.25%) |
Sep 07, 2021 | 10.82 | 11.24 | 10.80 | 11.11 | 5,693,568 | +0.25(+2.30%) |
Sep 03, 2021 | 11.14 | 11.18 | 10.71 | 10.86 | 4,255,972 | -0.29(-2.60%) |
Sep 02, 2021 | 11.20 | 11.30 | 11.12 | 11.15 | 4,187,509 | -0.02(-0.18%) |
Sep 01, 2021 | 11.27 | 11.44 | 10.96 | 11.17 | 6,402,230 | -0.06(-0.53%) |
Aug 31, 2021 | 10.75 | 11.23 | 10.71 | 11.23 | 7,307,614 | +0.44(+4.08%) |
Aug 30, 2021 | 11.30 | 11.36 | 10.71 | 10.79 | 9,778,902 | -0.48(-4.26%) |
Aug 27, 2021 | 10.95 | 11.39 | 10.87 | 11.27 | 6,748,631 | +0.44(+4.06%) |
Aug 26, 2021 | 10.87 | 11.19 | 10.68 | 10.83 | 8,703,696 | -0.21(-1.90%) |
Aug 25, 2021 | 10.97 | 11.16 | 10.76 | 11.04 | 4,409,889 | +0.16(+1.47%) |
Aug 24, 2021 | 10.25 | 10.95 | 10.25 | 10.88 | 6,981,413 | +0.54(+5.22%) |
Aug 23, 2021 | 9.790 | 10.34 | 9.750 | 10.34 | 7,613,397 | +0.80(+8.39%) |
Aug 20, 2021 | 10.05 | 10.13 | 9.015 | 9.540 | 18,253,948 | -0.69(-6.74%) |
Aug 19, 2021 | 10.41 | 10.54 | 9.995 | 10.23 | 12,442,038 | -0.31(-2.94%) |
Aug 18, 2021 | 10.46 | 10.87 | 10.37 | 10.54 | 3,823,575 | +0.05(+0.48%) |
Aug 17, 2021 | 10.50 | 10.52 | 10.35 | 10.49 | 5,791,840 | -0.14(-1.32%) |
Aug 16, 2021 | 10.67 | 10.75 | 10.48 | 10.63 | 6,750,761 | -0.17(-1.57%) |
Aug 13, 2021 | 11.02 | 11.03 | 10.69 | 10.80 | 3,872,653 | -0.26(-2.35%) |
Aug 12, 2021 | 11.20 | 11.20 | 10.90 | 11.06 | 2,503,725 | -0.14(-1.25%) |
Aug 11, 2021 | 11.14 | 11.33 | 10.94 | 11.20 | 3,872,358 | +0.01(+0.09%) |
Aug 10, 2021 | 11.15 | 11.29 | 11.03 | 11.19 | 4,861,702 | +0.03(+0.27%) |
Aug 09, 2021 | 11.40 | 11.41 | 11.12 | 11.16 | 2,612,867 | -0.33(-2.87%) |
Aug 06, 2021 | 11.67 | 11.73 | 11.38 | 11.49 | 3,041,934 | -0.07(-0.61%) |
Aug 05, 2021 | 10.94 | 11.64 | 10.89 | 11.56 | 4,467,353 | +0.68(+6.25%) |
Aug 04, 2021 | 10.89 | 11.12 | 10.73 | 10.88 | 4,182,653 | -0.09(-0.82%) |
Aug 03, 2021 | 11.80 | 11.80 | 10.64 | 10.97 | 9,936,792 | -0.40(-3.52%) |
Aug 02, 2021 | 11.81 | 12.09 | 11.32 | 11.37 | 6,207,250 | -0.42(-3.56%) |
Jul 30, 2021 | 11.76 | 12.04 | 11.66 | 11.79 | 4,448,613 | -0.22(-1.83%) |
Jul 29, 2021 | 12.08 | 12.36 | 11.95 | 12.01 | 2,608,494 | +0.03(+0.25%) |
Jul 28, 2021 | 11.92 | 12.04 | 11.70 | 11.98 | 2,485,882 | +0.23(+1.96%) |
Jul 27, 2021 | 11.91 | 11.98 | 11.54 | 11.75 | 3,339,519 | -0.22(-1.84%) |
Jul 26, 2021 | 11.65 | 12.05 | 11.60 | 11.97 | 4,618,670 | +0.37(+3.19%) |
Jul 23, 2021 | 11.62 | 11.66 | 11.36 | 11.60 | 3,964,791 | +0.05(+0.43%) |
Jul 22, 2021 | 11.66 | 11.70 | 11.42 | 11.55 | 3,375,135 | -0.11(-0.94%) |
Jul 21, 2021 | 11.43 | 11.88 | 11.40 | 11.66 | 6,171,241 | +0.36(+3.19%) |
Jul 20, 2021 | 10.92 | 11.43 | 10.66 | 11.30 | 5,301,138 | +0.38(+3.48%) |
Jul 19, 2021 | 10.64 | 10.93 | 10.37 | 10.92 | 15,129,352 | -0.13(-1.18%) |
Jul 16, 2021 | 11.38 | 11.44 | 10.99 | 11.05 | 8,928,994 | -0.24(-2.13%) |
Jul 15, 2021 | 11.43 | 11.59 | 11.11 | 11.29 | 4,599,515 | -0.30(-2.59%) |
Jul 14, 2021 | 11.85 | 11.89 | 11.48 | 11.59 | 3,748,617 | -0.04(-0.34%) |
Jul 13, 2021 | 11.88 | 12.01 | 11.60 | 11.63 | 4,035,074 | -0.42(-3.49%) |
Jul 12, 2021 | 11.86 | 12.09 | 11.76 | 12.05 | 3,402,751 | +0.10(+0.84%) |
Jul 09, 2021 | 11.64 | 11.97 | 11.50 | 11.95 | 13,365,386 | +0.51(+4.46%) |
Jul 08, 2021 | 11.64 | 11.99 | 11.43 | 11.44 | 11,007,846 | -0.73(-6.00%) |
Jul 07, 2021 | 12.03 | 12.27 | 11.87 | 12.17 | 7,870,066 | +0.11(+0.91%) |
Jul 06, 2021 | 12.41 | 12.45 | 11.96 | 12.06 | 3,778,532 | -0.35(-2.82%) |
Jul 02, 2021 | 12.53 | 12.63 | 12.26 | 12.41 | 3,070,582 | -0.18(-1.43%) |