Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 11.79 | 11.84 | 11.69 | 11.70 | 813,322 | -0.07(-0.60%) |
Sep 29, 2021 | 11.75 | 11.80 | 11.71 | 11.77 | 563,254 | +0.04(+0.30%) |
Sep 28, 2021 | 11.84 | 11.85 | 11.72 | 11.73 | 778,876 | -0.12(-1.01%) |
Sep 27, 2021 | 11.74 | 11.88 | 11.74 | 11.85 | 735,164 | +0.13(+1.08%) |
Sep 24, 2021 | 11.74 | 11.81 | 11.69 | 11.72 | 544,934 | -0.01(-0.12%) |
Sep 23, 2021 | 11.86 | 11.89 | 11.74 | 11.74 | 1,211,592 | -0.08(-0.71%) |
Sep 22, 2021 | 11.76 | 11.83 | 11.73 | 11.82 | 627,074 | +0.18(+1.51%) |
Sep 21, 2021 | 11.65 | 11.75 | 11.63 | 11.65 | 697,294 | +0.03(+0.24%) |
Sep 20, 2021 | 11.65 | 11.66 | 11.51 | 11.62 | 1,242,719 | -0.20(-1.67%) |
Sep 17, 2021 | 11.86 | 11.88 | 11.78 | 11.82 | 1,315,017 | -0.04(-0.36%) |
Sep 16, 2021 | 11.90 | 11.94 | 11.78 | 11.86 | 708,428 | -0.01(-0.06%) |
Sep 15, 2021 | 11.72 | 11.87 | 11.67 | 11.86 | 769,699 | +0.20(+1.69%) |
Sep 14, 2021 | 11.76 | 11.82 | 11.66 | 11.67 | 1,379,990 | -0.07(-0.60%) |
Sep 13, 2021 | 11.77 | 11.79 | 11.65 | 11.74 | 1,059,763 | +0.04(+0.30%) |
Sep 10, 2021 | 11.84 | 11.87 | 11.69 | 11.70 | 1,094,203 | -0.12(-1.01%) |
Sep 09, 2021 | 11.74 | 11.86 | 11.71 | 11.82 | 836,587 | +0.03(+0.24%) |
Sep 08, 2021 | 11.77 | 11.86 | 11.70 | 11.79 | 1,085,638 | +0.05(+0.42%) |
Sep 07, 2021 | 11.85 | 11.85 | 11.65 | 11.75 | 1,411,476 | -0.15(-1.24%) |
Sep 03, 2021 | 11.91 | 11.94 | 11.84 | 11.89 | 901,999 | -0.04(-0.30%) |
Sep 02, 2021 | 11.86 | 11.94 | 11.83 | 11.93 | 1,357,685 | +0.06(+0.48%) |
Sep 01, 2021 | 11.92 | 11.94 | 11.84 | 11.87 | 570,464 | -0.03(-0.24%) |
Aug 31, 2021 | 11.89 | 11.94 | 11.80 | 11.90 | 1,185,413 | +0.04(+0.30%) |
Aug 30, 2021 | 12.05 | 12.06 | 11.86 | 11.86 | 832,637 | -0.15(-1.29%) |
Aug 27, 2021 | 11.89 | 12.03 | 11.88 | 12.02 | 569,654 | +0.17(+1.43%) |
Aug 26, 2021 | 11.97 | 11.98 | 11.85 | 11.85 | 747,163 | -0.11(-0.88%) |
Aug 25, 2021 | 11.91 | 12.04 | 11.84 | 11.96 | 1,065,452 | +0.12(+1.01%) |
Aug 24, 2021 | 11.83 | 11.88 | 11.76 | 11.84 | 910,733 | +0.02(+0.18%) |
Aug 23, 2021 | 11.83 | 11.89 | 11.77 | 11.82 | 804,751 | +0.06(+0.48%) |
Aug 20, 2021 | 11.58 | 11.79 | 11.58 | 11.76 | 773,778 | +0.13(+1.15%) |
Aug 19, 2021 | 11.90 | 11.94 | 11.60 | 11.63 | 1,704,039 | -0.33(-2.77%) |
Aug 18, 2021 | 12.05 | 12.09 | 11.94 | 11.96 | 1,100,898 | -0.08(-0.64%) |
Aug 17, 2021 | 12.04 | 12.06 | 11.95 | 12.03 | 760,432 | -0.04(-0.35%) |
Aug 16, 2021 | 12.10 | 12.15 | 12.04 | 12.08 | 711,899 | -0.02(-0.18%) |
Aug 13, 2021 | 12.05 | 12.12 | 12.03 | 12.10 | 518,688 | +0.04(+0.35%) |
Aug 12, 2021 | 12.01 | 12.06 | 11.90 | 12.05 | 1,013,360 | +0.02(+0.18%) |
Aug 11, 2021 | 12.09 | 12.10 | 12.01 | 12.03 | 603,965 | -0.04(-0.35%) |
Aug 10, 2021 | 11.97 | 12.11 | 11.95 | 12.08 | 1,061,521 | +0.13(+1.06%) |
Aug 09, 2021 | 12.11 | 12.14 | 11.93 | 11.95 | 2,100,435 | -0.14(-1.14%) |
Aug 06, 2021 | 12.03 | 12.10 | 11.95 | 12.09 | 796,061 | +0.10(+0.80%) |
Aug 05, 2021 | 11.94 | 12.00 | 11.87 | 11.99 | 798,813 | +0.12(+0.99%) |
Aug 04, 2021 | 11.97 | 12.00 | 11.84 | 11.87 | 994,417 | -0.15(-1.26%) |
Aug 03, 2021 | 12.01 | 12.04 | 11.87 | 12.03 | 1,180,414 | +0.02(+0.17%) |
Aug 02, 2021 | 11.91 | 12.06 | 11.89 | 12.00 | 940,424 | +0.12(+0.99%) |
Jul 30, 2021 | 12.05 | 12.22 | 11.83 | 11.89 | 1,049,444 | -0.09(-0.75%) |
Jul 29, 2021 | 12.01 | 12.03 | 11.96 | 11.98 | 735,452 | +0.02(+0.17%) |
Jul 28, 2021 | 11.93 | 12.01 | 11.88 | 11.96 | 694,089 | +0.03(+0.29%) |
Jul 27, 2021 | 11.82 | 11.92 | 11.74 | 11.92 | 508,200 | +0.07(+0.58%) |
Jul 26, 2021 | 11.82 | 11.90 | 11.79 | 11.85 | 540,766 | +0.05(+0.47%) |
Jul 23, 2021 | 11.89 | 11.90 | 11.80 | 11.80 | 549,998 | -0.03(-0.23%) |
Jul 22, 2021 | 11.94 | 11.94 | 11.81 | 11.83 | 510,455 | -0.07(-0.58%) |
Jul 21, 2021 | 11.83 | 11.91 | 11.83 | 11.89 | 684,578 | +0.14(+1.17%) |
Jul 20, 2021 | 11.58 | 11.81 | 11.58 | 11.76 | 853,966 | +0.17(+1.49%) |
Jul 19, 2021 | 11.70 | 11.71 | 11.47 | 11.58 | 1,336,572 | -0.19(-1.64%) |
Jul 16, 2021 | 11.81 | 11.87 | 11.75 | 11.78 | 635,978 | +0.01(+0.06%) |
Jul 15, 2021 | 11.77 | 11.87 | 11.72 | 11.77 | 614,132 | -0.02(-0.18%) |
Jul 14, 2021 | 11.92 | 11.95 | 11.77 | 11.79 | 826,969 | -0.08(-0.70%) |
Jul 13, 2021 | 11.95 | 11.96 | 11.87 | 11.87 | 861,986 | -0.05(-0.46%) |
Jul 12, 2021 | 11.84 | 11.96 | 11.81 | 11.93 | 711,508 | +0.05(+0.46%) |
Jul 09, 2021 | 11.83 | 11.88 | 11.74 | 11.87 | 684,979 | +0.11(+0.94%) |
Jul 08, 2021 | 11.70 | 11.81 | 11.53 | 11.76 | 999,592 | -0.05(-0.41%) |
Jul 07, 2021 | 11.88 | 11.89 | 11.71 | 11.81 | 1,353,648 | -0.08(-0.69%) |
Jul 06, 2021 | 11.87 | 11.91 | 11.81 | 11.89 | 1,231,458 | +0.02(+0.17%) |
Jul 02, 2021 | 11.87 | 11.89 | 11.79 | 11.87 | 486,511 | +0.06(+0.47%) |