Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 11.53 | 11.56 | 11.36 | 11.37 | 10,584,010 | -0.14(-1.19%) |
Sep 29, 2021 | 11.59 | 11.60 | 11.49 | 11.50 | 6,639,383 | -0.04(-0.31%) |
Sep 28, 2021 | 11.67 | 11.62 | 11.53 | 11.54 | 9,170,076 | -0.08(-0.68%) |
Sep 27, 2021 | 11.63 | 11.70 | 11.58 | 11.62 | 6,605,716 | +0.06(+0.49%) |
Sep 24, 2021 | 11.60 | 11.63 | 11.55 | 11.56 | 6,030,311 | -0.04(-0.37%) |
Sep 23, 2021 | 11.63 | 11.66 | 11.60 | 11.60 | 6,530,272 | +0.01(+0.06%) |
Sep 22, 2021 | 11.50 | 11.63 | 11.48 | 11.60 | 7,675,923 | +0.14(+1.19%) |
Sep 21, 2021 | 11.40 | 11.53 | 11.40 | 11.46 | 10,801,007 | +0.09(+0.76%) |
Sep 20, 2021 | 11.33 | 11.42 | 11.26 | 11.38 | 10,936,669 | -0.06(-0.50%) |
Sep 17, 2021 | 11.42 | 11.48 | 11.38 | 11.43 | 12,074,219 | +0.01(+0.13%) |
Sep 16, 2021 | 11.46 | 11.51 | 11.41 | 11.42 | 6,642,965 | +0.00(+0.00%) |
Sep 15, 2021 | 11.41 | 11.48 | 11.39 | 11.42 | 6,278,491 | +0.02(+0.19%) |
Sep 14, 2021 | 11.54 | 11.54 | 11.39 | 11.40 | 7,290,482 | -0.11(-0.93%) |
Sep 13, 2021 | 11.48 | 11.55 | 11.40 | 11.50 | 7,347,267 | +0.05(+0.44%) |
Sep 10, 2021 | 11.51 | 11.52 | 11.40 | 11.45 | 7,315,661 | -0.01(-0.06%) |
Sep 09, 2021 | 11.35 | 11.51 | 11.31 | 11.46 | 7,183,588 | +0.11(+0.95%) |
Sep 08, 2021 | 11.46 | 11.54 | 11.34 | 11.35 | 9,966,886 | -0.08(-0.69%) |
Sep 07, 2021 | 11.60 | 11.64 | 11.41 | 11.43 | 9,300,210 | -0.14(-1.24%) |
Sep 03, 2021 | 11.64 | 11.65 | 11.53 | 11.58 | 5,515,537 | -0.03(-0.25%) |
Sep 02, 2021 | 11.68 | 11.71 | 11.60 | 11.60 | 6,248,436 | -0.07(-0.61%) |
Sep 01, 2021 | 11.70 | 11.73 | 11.62 | 11.68 | 6,568,251 | +0.01(+0.06%) |
Aug 31, 2021 | 11.62 | 11.74 | 11.62 | 11.67 | 8,465,120 | +0.06(+0.49%) |
Aug 30, 2021 | 11.77 | 11.80 | 11.59 | 11.61 | 7,377,361 | -0.13(-1.10%) |
Aug 27, 2021 | 11.56 | 11.78 | 11.56 | 11.74 | 6,594,661 | +0.17(+1.47%) |
Aug 26, 2021 | 11.66 | 11.72 | 11.55 | 11.57 | 7,973,864 | -0.11(-0.91%) |
Aug 25, 2021 | 11.68 | 11.74 | 11.60 | 11.68 | 6,149,884 | +0.01(+0.12%) |
Aug 24, 2021 | 11.59 | 11.69 | 11.58 | 11.66 | 5,326,103 | +0.10(+0.86%) |
Aug 23, 2021 | 11.46 | 11.59 | 11.45 | 11.56 | 6,075,377 | +0.14(+1.18%) |
Aug 20, 2021 | 11.29 | 11.44 | 11.21 | 11.43 | 6,840,324 | +0.13(+1.19%) |
Aug 19, 2021 | 11.46 | 11.47 | 11.26 | 11.29 | 11,091,076 | -0.22(-1.91%) |
Aug 18, 2021 | 11.56 | 11.64 | 11.51 | 11.51 | 6,561,724 | -0.06(-0.49%) |
Aug 17, 2021 | 11.53 | 11.60 | 11.48 | 11.57 | 5,047,350 | +0.01(+0.12%) |
Aug 16, 2021 | 11.61 | 11.61 | 11.45 | 11.56 | 7,150,324 | -0.05(-0.43%) |
Aug 13, 2021 | 11.60 | 11.66 | 11.56 | 11.61 | 4,914,885 | -0.01(-0.06%) |
Aug 12, 2021 | 11.58 | 11.63 | 11.53 | 11.61 | 6,668,716 | +0.06(+0.49%) |
Aug 11, 2021 | 11.49 | 11.57 | 11.39 | 11.56 | 6,697,527 | +0.11(+0.93%) |
Aug 10, 2021 | 11.45 | 11.49 | 11.36 | 11.45 | 5,959,547 | +0.06(+0.56%) |
Aug 09, 2021 | 11.39 | 11.43 | 11.27 | 11.39 | 6,966,539 | +0.02(+0.16%) |
Aug 06, 2021 | 11.36 | 11.42 | 11.31 | 11.37 | 5,902,691 | +0.08(+0.72%) |
Aug 05, 2021 | 11.21 | 11.35 | 11.18 | 11.29 | 5,925,992 | +0.11(+0.95%) |
Aug 04, 2021 | 11.21 | 11.27 | 11.11 | 11.18 | 8,059,772 | -0.06(-0.51%) |
Aug 03, 2021 | 11.32 | 11.32 | 11.12 | 11.24 | 7,496,770 | -0.06(-0.50%) |
Aug 02, 2021 | 11.31 | 11.44 | 11.26 | 11.29 | 8,327,764 | +0.02(+0.19%) |
Jul 30, 2021 | 11.41 | 11.52 | 11.25 | 11.27 | 10,876,088 | -0.22(-1.92%) |
Jul 29, 2021 | 11.45 | 11.56 | 11.37 | 11.49 | 8,828,099 | +0.12(+1.06%) |
Jul 28, 2021 | 11.42 | 11.46 | 11.22 | 11.37 | 10,333,560 | -0.04(-0.31%) |
Jul 27, 2021 | 11.36 | 11.41 | 11.01 | 11.41 | 18,319,286 | +0.00(+0.00%) |
Jul 26, 2021 | 11.38 | 11.52 | 11.37 | 11.41 | 10,494,733 | +0.04(+0.37%) |
Jul 23, 2021 | 11.52 | 11.53 | 11.33 | 11.36 | 7,944,833 | -0.06(-0.49%) |
Jul 22, 2021 | 11.57 | 11.59 | 11.40 | 11.42 | 9,692,004 | -0.16(-1.40%) |
Jul 21, 2021 | 11.53 | 11.67 | 11.52 | 11.58 | 9,918,637 | +0.13(+1.11%) |
Jul 20, 2021 | 11.21 | 11.49 | 11.14 | 11.46 | 11,692,436 | +0.29(+2.59%) |
Jul 19, 2021 | 11.23 | 11.29 | 11.01 | 11.17 | 15,438,862 | -0.20(-1.80%) |
Jul 16, 2021 | 11.46 | 11.51 | 11.34 | 11.37 | 7,422,176 | -0.02(-0.19%) |
Jul 15, 2021 | 11.34 | 11.51 | 11.24 | 11.39 | 12,145,399 | +0.03(+0.25%) |
Jul 14, 2021 | 11.60 | 11.72 | 11.33 | 11.36 | 13,688,323 | -0.17(-1.47%) |
Jul 13, 2021 | 11.89 | 11.89 | 11.52 | 11.53 | 15,275,654 | -0.36(-3.02%) |
Jul 12, 2021 | 11.89 | 11.97 | 11.81 | 11.89 | 7,105,826 | -0.01(-0.12%) |
Jul 09, 2021 | 11.77 | 11.92 | 11.76 | 11.91 | 8,764,624 | +0.25(+2.18%) |
Jul 08, 2021 | 11.62 | 11.77 | 11.47 | 11.65 | 12,302,294 | -0.09(-0.78%) |
Jul 07, 2021 | 11.88 | 11.89 | 11.73 | 11.74 | 10,074,350 | -0.14(-1.19%) |
Jul 06, 2021 | 11.98 | 11.99 | 11.84 | 11.89 | 10,811,140 | -0.06(-0.47%) |
Jul 02, 2021 | 12.03 | 12.06 | 11.93 | 11.94 | 6,448,320 | -0.05(-0.41%) |