Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 11.65 | 11.82 | 11.59 | 11.66 | 54,283 | -0.04(-0.38%) |
Sep 29, 2021 | 11.89 | 12.09 | 11.61 | 11.71 | 42,750 | -0.15(-1.29%) |
Sep 28, 2021 | 11.75 | 12.11 | 11.57 | 11.86 | 68,399 | +0.05(+0.46%) |
Sep 27, 2021 | 11.87 | 12.22 | 11.78 | 11.81 | 162,080 | +0.04(+0.30%) |
Sep 24, 2021 | 11.64 | 12.07 | 11.64 | 11.77 | 46,580 | +0.03(+0.23%) |
Sep 23, 2021 | 11.61 | 11.88 | 11.59 | 11.74 | 79,700 | +0.16(+1.39%) |
Sep 22, 2021 | 11.19 | 11.71 | 11.17 | 11.58 | 147,934 | +0.48(+4.36%) |
Sep 21, 2021 | 11.17 | 11.31 | 11.09 | 11.10 | 123,009 | +0.02(+0.16%) |
Sep 20, 2021 | 11.61 | 11.61 | 10.80 | 11.08 | 292,051 | -0.74(-6.23%) |
Sep 17, 2021 | 12.26 | 12.26 | 11.80 | 11.82 | 59,778 | -0.48(-3.87%) |
Sep 16, 2021 | 12.15 | 12.44 | 12.02 | 12.29 | 121,618 | +0.15(+1.26%) |
Sep 15, 2021 | 11.95 | 12.26 | 11.82 | 12.14 | 108,732 | +0.32(+2.73%) |
Sep 14, 2021 | 12.47 | 12.47 | 11.80 | 11.82 | 137,277 | -0.54(-4.36%) |
Sep 13, 2021 | 12.39 | 12.57 | 12.33 | 12.35 | 237,200 | +0.02(+0.15%) |
Sep 10, 2021 | 12.16 | 12.50 | 12.03 | 12.34 | 188,822 | +0.23(+1.93%) |
Sep 09, 2021 | 11.90 | 12.26 | 11.82 | 12.10 | 133,011 | +0.24(+2.04%) |
Sep 08, 2021 | 12.14 | 12.27 | 11.83 | 11.86 | 149,159 | -0.28(-2.29%) |
Sep 07, 2021 | 11.91 | 12.44 | 11.80 | 12.14 | 265,554 | +0.26(+2.19%) |
Sep 03, 2021 | 11.62 | 12.09 | 11.61 | 11.88 | 155,053 | +0.13(+1.15%) |
Sep 02, 2021 | 11.65 | 11.89 | 11.56 | 11.74 | 229,747 | +0.22(+1.87%) |
Sep 01, 2021 | 11.48 | 11.65 | 10.88 | 11.53 | 455,790 | +0.39(+3.46%) |
Aug 31, 2021 | 11.14 | 11.25 | 11.06 | 11.14 | 101,401 | -0.03(-0.24%) |
Aug 30, 2021 | 11.26 | 11.34 | 11.08 | 11.17 | 79,095 | +0.02(+0.16%) |
Aug 27, 2021 | 10.81 | 11.30 | 10.81 | 11.15 | 176,664 | +0.39(+3.67%) |
Aug 26, 2021 | 10.83 | 10.86 | 10.60 | 10.76 | 105,414 | -0.04(-0.42%) |
Aug 25, 2021 | 10.73 | 10.98 | 10.52 | 10.80 | 245,846 | +0.04(+0.42%) |
Aug 24, 2021 | 10.56 | 10.78 | 10.56 | 10.76 | 162,993 | +0.19(+1.78%) |
Aug 23, 2021 | 10.44 | 10.58 | 10.26 | 10.57 | 213,712 | +0.22(+2.08%) |
Aug 20, 2021 | 10.06 | 10.43 | 9.977 | 10.35 | 123,774 | +0.29(+2.85%) |
Aug 19, 2021 | 10.17 | 10.30 | 9.941 | 10.07 | 165,403 | -0.30(-2.86%) |
Aug 18, 2021 | 10.31 | 10.50 | 10.17 | 10.36 | 102,197 | +0.11(+1.05%) |
Aug 17, 2021 | 10.43 | 10.44 | 10.17 | 10.25 | 48,728 | -0.25(-2.39%) |
Aug 16, 2021 | 10.28 | 10.67 | 10.28 | 10.51 | 57,472 | +0.18(+1.74%) |
Aug 13, 2021 | 10.40 | 10.45 | 10.16 | 10.33 | 96,234 | -0.09(-0.86%) |
Aug 12, 2021 | 10.56 | 10.68 | 10.36 | 10.42 | 35,827 | -0.18(-1.69%) |
Aug 11, 2021 | 10.64 | 10.82 | 10.52 | 10.60 | 63,214 | -0.09(-0.84%) |
Aug 10, 2021 | 10.36 | 10.76 | 10.36 | 10.69 | 59,745 | +0.36(+3.48%) |
Aug 09, 2021 | 10.32 | 10.52 | 10.23 | 10.33 | 86,196 | -0.16(-1.54%) |
Aug 06, 2021 | 10.54 | 10.54 | 10.41 | 10.49 | 54,548 | -0.01(-0.08%) |
Aug 05, 2021 | 10.38 | 10.77 | 10.30 | 10.50 | 66,125 | +0.09(+0.86%) |
Aug 04, 2021 | 10.37 | 10.56 | 10.37 | 10.41 | 65,904 | -0.08(-0.77%) |
Aug 03, 2021 | 10.47 | 10.68 | 10.44 | 10.49 | 105,555 | -0.04(-0.43%) |
Aug 02, 2021 | 10.80 | 10.86 | 10.34 | 10.53 | 65,062 | -0.12(-1.10%) |
Jul 30, 2021 | 10.82 | 10.85 | 10.63 | 10.65 | 71,565 | -0.18(-1.64%) |
Jul 29, 2021 | 10.59 | 10.93 | 10.54 | 10.83 | 119,456 | +0.25(+2.35%) |
Jul 28, 2021 | 10.36 | 10.64 | 10.36 | 10.58 | 75,353 | +0.10(+0.93%) |
Jul 27, 2021 | 10.62 | 10.63 | 10.39 | 10.48 | 34,924 | -0.15(-1.42%) |
Jul 26, 2021 | 10.36 | 10.68 | 10.36 | 10.63 | 100,967 | +0.21(+2.05%) |
Jul 23, 2021 | 10.63 | 10.63 | 10.28 | 10.42 | 84,184 | -0.14(-1.35%) |
Jul 22, 2021 | 10.42 | 10.61 | 10.16 | 10.56 | 76,713 | +0.25(+2.42%) |
Jul 21, 2021 | 10.00 | 10.45 | 9.966 | 10.31 | 225,026 | +0.35(+3.48%) |
Jul 20, 2021 | 9.787 | 10.00 | 9.715 | 9.965 | 38,340 | +0.20(+2.00%) |
Jul 19, 2021 | 9.689 | 9.795 | 9.431 | 9.769 | 88,310 | -0.08(-0.81%) |
Jul 16, 2021 | 10.20 | 10.20 | 9.778 | 9.849 | 68,151 | -0.32(-3.15%) |
Jul 15, 2021 | 10.19 | 10.31 | 10.16 | 10.17 | 31,493 | -0.12(-1.21%) |
Jul 14, 2021 | 10.57 | 10.59 | 10.24 | 10.29 | 72,569 | -0.20(-1.95%) |
Jul 13, 2021 | 10.53 | 10.69 | 10.45 | 10.50 | 51,259 | -0.13(-1.26%) |
Jul 12, 2021 | 10.81 | 10.81 | 10.54 | 10.63 | 81,679 | -0.06(-0.58%) |
Jul 09, 2021 | 10.51 | 10.78 | 10.50 | 10.69 | 33,788 | +0.20(+1.87%) |
Jul 08, 2021 | 10.44 | 10.64 | 10.26 | 10.50 | 57,933 | -0.12(-1.09%) |
Jul 07, 2021 | 10.85 | 10.88 | 9.769 | 10.61 | 405,376 | -0.19(-1.73%) |
Jul 06, 2021 | 10.85 | 10.91 | 10.79 | 10.80 | 34,051 | -0.10(-0.90%) |
Jul 02, 2021 | 10.98 | 11.00 | 10.78 | 10.90 | 45,646 | -0.10(-0.89%) |