Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 11.53 | 11.57 | 11.37 | 11.37 | 10,578,213 | -0.14(-1.19%) |
Sep 29, 2021 | 11.60 | 11.60 | 11.49 | 11.51 | 6,635,747 | -0.04(-0.31%) |
Sep 28, 2021 | 11.68 | 11.63 | 11.53 | 11.55 | 9,165,052 | -0.08(-0.68%) |
Sep 27, 2021 | 11.63 | 11.70 | 11.59 | 11.63 | 6,602,097 | +0.06(+0.50%) |
Sep 24, 2021 | 11.60 | 11.63 | 11.56 | 11.57 | 6,027,007 | -0.04(-0.37%) |
Sep 23, 2021 | 11.63 | 11.67 | 11.60 | 11.61 | 6,526,694 | +0.01(+0.06%) |
Sep 22, 2021 | 11.51 | 11.64 | 11.49 | 11.60 | 7,671,718 | +0.14(+1.19%) |
Sep 21, 2021 | 11.41 | 11.54 | 11.41 | 11.47 | 10,795,090 | +0.09(+0.75%) |
Sep 20, 2021 | 11.34 | 11.42 | 11.27 | 11.38 | 10,930,677 | -0.06(-0.50%) |
Sep 17, 2021 | 11.42 | 11.48 | 11.39 | 11.44 | 12,067,603 | +0.01(+0.13%) |
Sep 16, 2021 | 11.47 | 11.52 | 11.42 | 11.42 | 6,639,325 | +0.00(+0.00%) |
Sep 15, 2021 | 11.42 | 11.49 | 11.40 | 11.42 | 6,275,051 | +0.02(+0.19%) |
Sep 14, 2021 | 11.55 | 11.55 | 11.40 | 11.40 | 7,286,488 | -0.11(-0.93%) |
Sep 13, 2021 | 11.49 | 11.55 | 11.41 | 11.51 | 7,343,241 | +0.05(+0.44%) |
Sep 10, 2021 | 11.52 | 11.52 | 11.40 | 11.46 | 7,311,653 | -0.01(-0.06%) |
Sep 09, 2021 | 11.36 | 11.52 | 11.32 | 11.47 | 7,179,652 | +0.11(+0.95%) |
Sep 08, 2021 | 11.47 | 11.55 | 11.35 | 11.36 | 9,961,426 | -0.08(-0.69%) |
Sep 07, 2021 | 11.61 | 11.64 | 11.42 | 11.44 | 9,295,114 | -0.14(-1.24%) |
Sep 03, 2021 | 11.65 | 11.65 | 11.53 | 11.58 | 5,512,515 | -0.03(-0.25%) |
Sep 02, 2021 | 11.69 | 11.72 | 11.60 | 11.61 | 6,245,012 | -0.07(-0.61%) |
Sep 01, 2021 | 11.70 | 11.74 | 11.63 | 11.68 | 6,564,653 | +0.01(+0.06%) |
Aug 31, 2021 | 11.63 | 11.75 | 11.63 | 11.68 | 8,460,482 | +0.06(+0.49%) |
Aug 30, 2021 | 11.78 | 11.80 | 11.60 | 11.62 | 7,373,319 | -0.13(-1.10%) |
Aug 27, 2021 | 11.57 | 11.79 | 11.57 | 11.75 | 6,591,049 | +0.17(+1.47%) |
Aug 26, 2021 | 11.67 | 11.73 | 11.55 | 11.58 | 7,969,498 | -0.11(-0.91%) |
Aug 25, 2021 | 11.69 | 11.75 | 11.61 | 11.68 | 6,146,516 | +0.01(+0.12%) |
Aug 24, 2021 | 11.60 | 11.70 | 11.58 | 11.67 | 5,323,186 | +0.10(+0.86%) |
Aug 23, 2021 | 11.46 | 11.60 | 11.46 | 11.57 | 6,072,050 | +0.13(+1.18%) |
Aug 20, 2021 | 11.30 | 11.44 | 11.22 | 11.43 | 6,836,578 | +0.14(+1.20%) |
Aug 19, 2021 | 11.47 | 11.48 | 11.27 | 11.30 | 11,085,002 | -0.22(-1.91%) |
Aug 18, 2021 | 11.57 | 11.65 | 11.52 | 11.52 | 6,558,131 | -0.06(-0.49%) |
Aug 17, 2021 | 11.53 | 11.61 | 11.49 | 11.58 | 5,044,586 | +0.01(+0.12%) |
Aug 16, 2021 | 11.61 | 11.62 | 11.46 | 11.56 | 7,146,408 | -0.05(-0.43%) |
Aug 13, 2021 | 11.60 | 11.67 | 11.57 | 11.61 | 4,912,193 | -0.01(-0.06%) |
Aug 12, 2021 | 11.58 | 11.64 | 11.53 | 11.62 | 6,665,065 | +0.06(+0.49%) |
Aug 11, 2021 | 11.50 | 11.58 | 11.40 | 11.56 | 6,693,860 | +0.11(+0.93%) |
Aug 10, 2021 | 11.46 | 11.50 | 11.36 | 11.46 | 5,956,283 | +0.06(+0.56%) |
Aug 09, 2021 | 11.40 | 11.43 | 11.28 | 11.39 | 6,962,724 | +0.02(+0.16%) |
Aug 06, 2021 | 11.37 | 11.43 | 11.32 | 11.37 | 5,899,458 | +0.08(+0.72%) |
Aug 05, 2021 | 11.21 | 11.35 | 11.19 | 11.29 | 5,922,747 | +0.11(+0.95%) |
Aug 04, 2021 | 11.21 | 11.28 | 11.11 | 11.19 | 8,055,359 | -0.06(-0.51%) |
Aug 03, 2021 | 11.33 | 11.33 | 11.13 | 11.24 | 7,492,664 | -0.06(-0.50%) |
Aug 02, 2021 | 11.32 | 11.44 | 11.26 | 11.30 | 8,323,204 | +0.02(+0.19%) |
Jul 30, 2021 | 11.42 | 11.53 | 11.26 | 11.28 | 10,870,132 | -0.22(-1.92%) |
Jul 29, 2021 | 11.46 | 11.56 | 11.38 | 11.50 | 8,823,265 | +0.12(+1.06%) |
Jul 28, 2021 | 11.43 | 11.47 | 11.22 | 11.38 | 10,327,901 | -0.04(-0.31%) |
Jul 27, 2021 | 11.36 | 11.42 | 11.02 | 11.41 | 18,309,254 | +0.00(+0.00%) |
Jul 26, 2021 | 11.38 | 11.52 | 11.38 | 11.41 | 10,488,985 | +0.04(+0.37%) |
Jul 23, 2021 | 11.52 | 11.54 | 11.33 | 11.37 | 7,940,482 | -0.06(-0.49%) |
Jul 22, 2021 | 11.57 | 11.59 | 11.41 | 11.43 | 9,686,696 | -0.16(-1.40%) |
Jul 21, 2021 | 11.53 | 11.67 | 11.53 | 11.59 | 9,913,205 | +0.13(+1.11%) |
Jul 20, 2021 | 11.22 | 11.50 | 11.14 | 11.46 | 11,686,032 | +0.29(+2.59%) |
Jul 19, 2021 | 11.24 | 11.29 | 11.02 | 11.17 | 15,430,407 | -0.20(-1.80%) |
Jul 16, 2021 | 11.46 | 11.51 | 11.34 | 11.38 | 7,418,111 | -0.02(-0.19%) |
Jul 15, 2021 | 11.34 | 11.51 | 11.25 | 11.40 | 12,138,747 | +0.03(+0.25%) |
Jul 14, 2021 | 11.60 | 11.72 | 11.34 | 11.37 | 13,680,826 | -0.17(-1.47%) |
Jul 13, 2021 | 11.89 | 11.89 | 11.53 | 11.54 | 15,267,288 | -0.36(-3.02%) |
Jul 12, 2021 | 11.90 | 11.98 | 11.81 | 11.90 | 7,101,934 | -0.01(-0.12%) |
Jul 09, 2021 | 11.78 | 11.93 | 11.77 | 11.91 | 8,759,824 | +0.25(+2.18%) |
Jul 08, 2021 | 11.63 | 11.78 | 11.48 | 11.66 | 12,295,557 | -0.09(-0.78%) |
Jul 07, 2021 | 11.89 | 11.90 | 11.74 | 11.75 | 10,068,833 | -0.14(-1.19%) |
Jul 06, 2021 | 11.99 | 12.00 | 11.84 | 11.89 | 10,805,219 | -0.06(-0.47%) |
Jul 02, 2021 | 12.03 | 12.07 | 11.93 | 11.95 | 6,444,788 | -0.05(-0.41%) |