Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 10.70 | 10.74 | 10.55 | 10.56 | 11,398,018 | -0.13(-1.19%) |
Sep 29, 2021 | 10.76 | 10.77 | 10.67 | 10.68 | 7,150,013 | -0.03(-0.31%) |
Sep 28, 2021 | 10.84 | 10.79 | 10.70 | 10.72 | 9,875,341 | -0.07(-0.68%) |
Sep 27, 2021 | 10.80 | 10.86 | 10.76 | 10.79 | 7,113,758 | +0.05(+0.49%) |
Sep 24, 2021 | 10.77 | 10.80 | 10.73 | 10.74 | 6,494,098 | -0.04(-0.37%) |
Sep 23, 2021 | 10.80 | 10.83 | 10.77 | 10.78 | 7,032,511 | +0.01(+0.06%) |
Sep 22, 2021 | 10.68 | 10.80 | 10.66 | 10.77 | 8,266,274 | +0.13(+1.19%) |
Sep 21, 2021 | 10.59 | 10.71 | 10.59 | 10.64 | 11,631,706 | +0.08(+0.76%) |
Sep 20, 2021 | 10.52 | 10.60 | 10.46 | 10.56 | 11,777,801 | -0.05(-0.50%) |
Sep 17, 2021 | 10.60 | 10.66 | 10.57 | 10.62 | 13,002,839 | +0.01(+0.13%) |
Sep 16, 2021 | 10.64 | 10.69 | 10.60 | 10.60 | 7,153,871 | +0.00(+0.00%) |
Sep 15, 2021 | 10.60 | 10.66 | 10.58 | 10.60 | 6,761,366 | +0.02(+0.19%) |
Sep 14, 2021 | 10.72 | 10.72 | 10.58 | 10.58 | 7,851,189 | -0.10(-0.93%) |
Sep 13, 2021 | 10.66 | 10.72 | 10.59 | 10.68 | 7,912,340 | +0.05(+0.44%) |
Sep 10, 2021 | 10.69 | 10.70 | 10.58 | 10.64 | 7,878,304 | -0.01(-0.06%) |
Sep 09, 2021 | 10.54 | 10.69 | 10.50 | 10.64 | 7,736,073 | +0.10(+0.95%) |
Sep 08, 2021 | 10.64 | 10.72 | 10.53 | 10.54 | 10,733,433 | -0.07(-0.69%) |
Sep 07, 2021 | 10.78 | 10.81 | 10.60 | 10.62 | 10,015,483 | -0.13(-1.24%) |
Sep 03, 2021 | 10.81 | 10.82 | 10.70 | 10.75 | 5,939,733 | -0.03(-0.25%) |
Sep 02, 2021 | 10.85 | 10.88 | 10.77 | 10.78 | 6,728,999 | -0.07(-0.61%) |
Sep 01, 2021 | 10.86 | 10.90 | 10.79 | 10.84 | 7,073,411 | +0.01(+0.06%) |
Aug 31, 2021 | 10.79 | 10.90 | 10.79 | 10.84 | 9,116,167 | +0.05(+0.49%) |
Aug 30, 2021 | 10.93 | 10.96 | 10.76 | 10.78 | 7,944,749 | -0.12(-1.10%) |
Aug 27, 2021 | 10.74 | 10.94 | 10.74 | 10.90 | 7,101,851 | +0.16(+1.47%) |
Aug 26, 2021 | 10.83 | 10.89 | 10.72 | 10.74 | 8,587,129 | -0.10(-0.91%) |
Aug 25, 2021 | 10.85 | 10.90 | 10.77 | 10.84 | 6,622,867 | +0.01(+0.12%) |
Aug 24, 2021 | 10.76 | 10.86 | 10.75 | 10.83 | 5,735,729 | +0.09(+0.86%) |
Aug 23, 2021 | 10.64 | 10.76 | 10.63 | 10.74 | 6,542,629 | +0.13(+1.18%) |
Aug 20, 2021 | 10.49 | 10.62 | 10.41 | 10.61 | 7,366,408 | +0.13(+1.19%) |
Aug 19, 2021 | 10.64 | 10.65 | 10.46 | 10.49 | 11,944,082 | -0.20(-1.91%) |
Aug 18, 2021 | 10.74 | 10.81 | 10.69 | 10.69 | 7,066,382 | -0.05(-0.49%) |
Aug 17, 2021 | 10.70 | 10.77 | 10.66 | 10.74 | 5,435,538 | +0.01(+0.12%) |
Aug 16, 2021 | 10.78 | 10.78 | 10.63 | 10.73 | 7,700,250 | -0.05(-0.43%) |
Aug 13, 2021 | 10.77 | 10.83 | 10.74 | 10.78 | 5,292,885 | -0.01(-0.06%) |
Aug 12, 2021 | 10.75 | 10.80 | 10.70 | 10.78 | 7,181,603 | +0.05(+0.49%) |
Aug 11, 2021 | 10.67 | 10.75 | 10.58 | 10.73 | 7,212,629 | +0.10(+0.93%) |
Aug 10, 2021 | 10.63 | 10.67 | 10.55 | 10.63 | 6,417,891 | +0.06(+0.56%) |
Aug 09, 2021 | 10.58 | 10.61 | 10.47 | 10.57 | 7,502,330 | +0.02(+0.16%) |
Aug 06, 2021 | 10.55 | 10.61 | 10.51 | 10.56 | 6,356,662 | +0.08(+0.72%) |
Aug 05, 2021 | 10.41 | 10.54 | 10.38 | 10.48 | 6,381,756 | +0.10(+0.95%) |
Aug 04, 2021 | 10.41 | 10.47 | 10.31 | 10.38 | 8,679,644 | -0.05(-0.51%) |
Aug 03, 2021 | 10.51 | 10.51 | 10.33 | 10.43 | 8,073,341 | -0.05(-0.50%) |
Aug 02, 2021 | 10.51 | 10.62 | 10.45 | 10.49 | 8,968,247 | +0.02(+0.19%) |
Jul 30, 2021 | 10.60 | 10.70 | 10.45 | 10.47 | 11,712,560 | -0.20(-1.92%) |
Jul 29, 2021 | 10.63 | 10.73 | 10.56 | 10.67 | 9,507,062 | +0.11(+1.06%) |
Jul 28, 2021 | 10.60 | 10.65 | 10.41 | 10.56 | 11,128,308 | -0.03(-0.31%) |
Jul 27, 2021 | 10.55 | 10.60 | 10.22 | 10.59 | 19,728,212 | +0.00(+0.00%) |
Jul 26, 2021 | 10.57 | 10.69 | 10.56 | 10.59 | 11,301,876 | +0.04(+0.37%) |
Jul 23, 2021 | 10.69 | 10.71 | 10.52 | 10.55 | 8,555,866 | -0.05(-0.49%) |
Jul 22, 2021 | 10.74 | 10.76 | 10.59 | 10.60 | 10,437,409 | -0.15(-1.40%) |
Jul 21, 2021 | 10.70 | 10.83 | 10.70 | 10.76 | 10,681,474 | +0.12(+1.11%) |
Jul 20, 2021 | 10.41 | 10.67 | 10.34 | 10.64 | 12,591,693 | +0.27(+2.59%) |
Jul 19, 2021 | 10.43 | 10.48 | 10.23 | 10.37 | 16,626,255 | -0.19(-1.80%) |
Jul 16, 2021 | 10.64 | 10.68 | 10.53 | 10.56 | 7,993,011 | -0.02(-0.19%) |
Jul 15, 2021 | 10.53 | 10.68 | 10.44 | 10.58 | 13,079,493 | +0.03(+0.25%) |
Jul 14, 2021 | 10.77 | 10.88 | 10.52 | 10.55 | 14,741,083 | -0.16(-1.47%) |
Jul 13, 2021 | 11.04 | 11.04 | 10.70 | 10.71 | 16,450,495 | -0.33(-3.02%) |
Jul 12, 2021 | 11.04 | 11.12 | 10.96 | 11.04 | 7,652,330 | -0.01(-0.12%) |
Jul 09, 2021 | 10.93 | 11.07 | 10.92 | 11.06 | 9,438,706 | +0.24(+2.18%) |
Jul 08, 2021 | 10.79 | 10.93 | 10.65 | 10.82 | 13,248,456 | -0.09(-0.78%) |
Jul 07, 2021 | 11.03 | 11.04 | 10.89 | 10.91 | 10,849,162 | -0.13(-1.19%) |
Jul 06, 2021 | 11.13 | 11.14 | 10.99 | 11.04 | 11,642,618 | -0.05(-0.47%) |
Jul 02, 2021 | 11.17 | 11.20 | 11.08 | 11.09 | 6,944,256 | -0.05(-0.41%) |