Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 12.10 | 12.18 | 12.07 | 12.07 | 1,233,751 | -0.03(-0.25%) |
Sep 29, 2021 | 12.02 | 12.18 | 12.00 | 12.10 | 1,465,936 | +0.10(+0.83%) |
Sep 28, 2021 | 11.91 | 12.03 | 11.86 | 12.00 | 3,706,104 | +0.10(+0.83%) |
Sep 27, 2021 | 11.92 | 11.98 | 11.87 | 11.90 | 599,250 | +0.02(+0.13%) |
Sep 24, 2021 | 11.91 | 11.92 | 11.84 | 11.89 | 522,902 | -0.02(-0.19%) |
Sep 23, 2021 | 11.85 | 11.94 | 11.84 | 11.91 | 827,070 | +0.06(+0.52%) |
Sep 22, 2021 | 11.83 | 11.95 | 11.77 | 11.85 | 1,145,211 | +0.12(+1.04%) |
Sep 21, 2021 | 11.61 | 11.77 | 11.45 | 11.73 | 1,982,454 | +0.14(+1.25%) |
Sep 20, 2021 | 11.62 | 11.64 | 11.52 | 11.58 | 858,644 | -0.14(-1.24%) |
Sep 17, 2021 | 11.72 | 11.76 | 11.67 | 11.73 | 890,060 | +0.00(+0.00%) |
Sep 16, 2021 | 11.81 | 11.83 | 11.70 | 11.73 | 409,013 | -0.05(-0.45%) |
Sep 15, 2021 | 11.74 | 11.81 | 11.68 | 11.78 | 476,960 | +0.06(+0.52%) |
Sep 14, 2021 | 11.68 | 11.77 | 11.65 | 11.72 | 632,244 | +0.08(+0.66%) |
Sep 13, 2021 | 11.72 | 11.72 | 11.58 | 11.64 | 436,386 | +0.00(+0.00%) |
Sep 10, 2021 | 11.74 | 11.75 | 11.62 | 11.64 | 464,289 | -0.08(-0.65%) |
Sep 09, 2021 | 11.66 | 11.77 | 11.64 | 11.72 | 415,288 | +0.05(+0.39%) |
Sep 08, 2021 | 11.72 | 11.76 | 11.64 | 11.68 | 579,819 | -0.05(-0.39%) |
Sep 07, 2021 | 11.84 | 11.91 | 11.68 | 11.72 | 748,032 | -0.12(-1.03%) |
Sep 03, 2021 | 11.86 | 11.88 | 11.81 | 11.84 | 497,226 | -0.02(-0.19%) |
Sep 02, 2021 | 11.87 | 11.87 | 11.74 | 11.87 | 633,746 | +0.07(+0.64%) |
Sep 01, 2021 | 11.77 | 11.85 | 11.69 | 11.79 | 562,067 | +0.02(+0.13%) |
Aug 31, 2021 | 11.83 | 11.85 | 11.74 | 11.78 | 389,591 | -0.02(-0.13%) |
Aug 30, 2021 | 11.88 | 11.91 | 11.79 | 11.79 | 464,615 | -0.07(-0.57%) |
Aug 27, 2021 | 11.77 | 11.90 | 11.77 | 11.86 | 346,746 | +0.07(+0.57%) |
Aug 26, 2021 | 11.81 | 11.89 | 11.71 | 11.79 | 392,754 | -0.01(-0.13%) |
Aug 25, 2021 | 11.73 | 11.84 | 11.71 | 11.81 | 371,414 | +0.10(+0.83%) |
Aug 24, 2021 | 11.67 | 11.76 | 11.67 | 11.71 | 432,258 | +0.04(+0.39%) |
Aug 23, 2021 | 11.71 | 11.77 | 11.65 | 11.66 | 387,352 | -0.04(-0.32%) |
Aug 20, 2021 | 11.57 | 11.72 | 11.57 | 11.70 | 483,740 | +0.13(+1.10%) |
Aug 19, 2021 | 11.74 | 11.79 | 11.55 | 11.57 | 728,992 | -0.16(-1.40%) |
Aug 18, 2021 | 11.87 | 11.90 | 11.72 | 11.74 | 495,454 | -0.14(-1.20%) |
Aug 17, 2021 | 11.93 | 11.98 | 11.81 | 11.88 | 640,665 | -0.04(-0.31%) |
Aug 16, 2021 | 11.93 | 11.96 | 11.89 | 11.92 | 467,578 | -0.06(-0.50%) |
Aug 13, 2021 | 11.91 | 11.98 | 11.88 | 11.98 | 340,413 | +0.07(+0.57%) |
Aug 12, 2021 | 11.93 | 11.93 | 11.85 | 11.91 | 316,473 | +0.03(+0.25%) |
Aug 11, 2021 | 11.93 | 11.93 | 11.79 | 11.88 | 507,246 | -0.02(-0.19%) |
Aug 10, 2021 | 11.91 | 11.99 | 11.87 | 11.90 | 405,765 | -0.04(-0.38%) |
Aug 09, 2021 | 11.90 | 12.00 | 11.90 | 11.95 | 370,970 | -0.01(-0.06%) |
Aug 06, 2021 | 11.96 | 11.99 | 11.89 | 11.96 | 423,558 | +0.07(+0.57%) |
Aug 05, 2021 | 11.83 | 11.94 | 11.83 | 11.89 | 327,251 | +0.06(+0.51%) |
Aug 04, 2021 | 11.91 | 11.91 | 11.78 | 11.83 | 381,109 | -0.07(-0.57%) |
Aug 03, 2021 | 11.93 | 11.93 | 11.78 | 11.90 | 616,917 | +0.01(+0.06%) |
Aug 02, 2021 | 11.91 | 11.97 | 11.82 | 11.89 | 484,818 | +0.06(+0.51%) |
Jul 30, 2021 | 11.89 | 12.03 | 11.82 | 11.83 | 412,656 | -0.07(-0.57%) |
Jul 29, 2021 | 11.97 | 12.01 | 11.89 | 11.90 | 598,679 | -0.10(-0.81%) |
Jul 28, 2021 | 11.93 | 12.02 | 11.84 | 11.99 | 588,652 | +0.04(+0.31%) |
Jul 27, 2021 | 11.96 | 11.97 | 11.87 | 11.96 | 363,902 | +0.01(+0.06%) |
Jul 26, 2021 | 11.94 | 11.99 | 11.91 | 11.95 | 356,681 | +0.01(+0.13%) |
Jul 23, 2021 | 12.02 | 12.03 | 11.93 | 11.93 | 374,277 | +0.01(+0.06%) |
Jul 22, 2021 | 11.98 | 12.00 | 11.89 | 11.93 | 241,658 | -0.05(-0.44%) |
Jul 21, 2021 | 11.97 | 12.05 | 11.96 | 11.98 | 373,150 | +0.07(+0.63%) |
Jul 20, 2021 | 11.75 | 11.95 | 11.72 | 11.90 | 494,031 | +0.19(+1.66%) |
Jul 19, 2021 | 11.79 | 11.79 | 11.56 | 11.71 | 557,651 | -0.13(-1.14%) |
Jul 16, 2021 | 11.89 | 11.94 | 11.84 | 11.84 | 359,392 | -0.02(-0.19%) |
Jul 15, 2021 | 11.95 | 12.03 | 11.82 | 11.87 | 538,242 | -0.07(-0.63%) |
Jul 14, 2021 | 11.97 | 11.99 | 11.89 | 11.94 | 517,185 | -0.01(-0.06%) |
Jul 13, 2021 | 12.02 | 12.03 | 11.94 | 11.95 | 736,742 | -0.05(-0.44%) |
Jul 12, 2021 | 11.88 | 12.01 | 11.84 | 12.00 | 491,350 | +0.10(+0.82%) |
Jul 09, 2021 | 11.83 | 11.91 | 11.76 | 11.90 | 339,406 | +0.15(+1.28%) |
Jul 08, 2021 | 11.70 | 11.78 | 11.57 | 11.75 | 741,539 | -0.08(-0.70%) |
Jul 07, 2021 | 11.87 | 11.92 | 11.69 | 11.84 | 523,789 | -0.02(-0.19%) |
Jul 06, 2021 | 11.63 | 11.87 | 11.63 | 11.86 | 639,974 | +0.10(+0.89%) |
Jul 02, 2021 | 11.62 | 11.79 | 11.58 | 11.75 | 572,330 | +0.19(+1.69%) |