Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 11.78 | 11.82 | 11.45 | 11.48 | 291,525 | -0.26(-2.21%) |
Sep 29, 2021 | 11.56 | 11.74 | 11.55 | 11.74 | 154,608 | +0.20(+1.77%) |
Sep 28, 2021 | 11.43 | 11.60 | 11.39 | 11.53 | 249,098 | +0.09(+0.82%) |
Sep 27, 2021 | 11.37 | 11.44 | 11.37 | 11.44 | 155,997 | +0.09(+0.76%) |
Sep 24, 2021 | 11.23 | 11.35 | 11.23 | 11.35 | 107,751 | +0.16(+1.47%) |
Sep 23, 2021 | 11.22 | 11.26 | 11.16 | 11.19 | 90,790 | -0.02(-0.14%) |
Sep 22, 2021 | 11.23 | 11.25 | 11.16 | 11.20 | 101,589 | +0.02(+0.15%) |
Sep 21, 2021 | 11.24 | 11.25 | 11.13 | 11.19 | 124,695 | +0.00(+0.00%) |
Sep 20, 2021 | 11.20 | 11.26 | 11.15 | 11.19 | 77,330 | -0.04(-0.35%) |
Sep 17, 2021 | 11.25 | 11.27 | 11.22 | 11.22 | 121,470 | +0.05(+0.49%) |
Sep 16, 2021 | 11.24 | 11.30 | 11.17 | 11.17 | 73,993 | -0.07(-0.63%) |
Sep 15, 2021 | 11.37 | 11.39 | 11.22 | 11.24 | 90,634 | -0.09(-0.76%) |
Sep 14, 2021 | 11.40 | 11.44 | 11.31 | 11.33 | 135,430 | -0.05(-0.48%) |
Sep 13, 2021 | 11.41 | 11.44 | 11.35 | 11.38 | 92,227 | +0.00(+0.00%) |
Sep 10, 2021 | 11.30 | 11.38 | 11.26 | 11.38 | 92,444 | +0.12(+1.04%) |
Sep 09, 2021 | 11.24 | 11.27 | 11.20 | 11.26 | 70,470 | +0.04(+0.35%) |
Sep 08, 2021 | 11.18 | 11.23 | 11.17 | 11.22 | 60,603 | +0.05(+0.49%) |
Sep 07, 2021 | 11.15 | 11.19 | 11.14 | 11.17 | 74,662 | -0.03(-0.28%) |
Sep 03, 2021 | 11.19 | 11.20 | 11.08 | 11.20 | 70,943 | +0.07(+0.63%) |
Sep 02, 2021 | 11.18 | 11.20 | 11.12 | 11.13 | 91,040 | -0.06(-0.56%) |
Sep 01, 2021 | 11.23 | 11.29 | 11.19 | 11.19 | 117,842 | -0.01(-0.07%) |
Aug 31, 2021 | 11.21 | 11.24 | 11.14 | 11.20 | 68,199 | +0.02(+0.21%) |
Aug 30, 2021 | 11.15 | 11.18 | 11.09 | 11.18 | 90,039 | +0.10(+0.92%) |
Aug 27, 2021 | 11.05 | 11.14 | 11.05 | 11.08 | 64,786 | +0.03(+0.28%) |
Aug 26, 2021 | 11.17 | 11.22 | 11.05 | 11.05 | 108,800 | -0.16(-1.39%) |
Aug 25, 2021 | 11.14 | 11.24 | 11.09 | 11.20 | 69,846 | +0.09(+0.77%) |
Aug 24, 2021 | 11.19 | 11.19 | 11.09 | 11.12 | 95,317 | -0.02(-0.21%) |
Aug 23, 2021 | 11.15 | 11.16 | 11.10 | 11.14 | 45,630 | +0.05(+0.43%) |
Aug 20, 2021 | 11.06 | 11.15 | 10.98 | 11.09 | 88,633 | +0.11(+0.99%) |
Aug 19, 2021 | 11.22 | 11.23 | 10.97 | 10.98 | 212,400 | -0.24(-2.15%) |
Aug 18, 2021 | 11.18 | 11.26 | 11.18 | 11.22 | 89,745 | +0.04(+0.35%) |
Aug 17, 2021 | 11.15 | 11.19 | 11.13 | 11.18 | 67,227 | -0.01(-0.07%) |
Aug 16, 2021 | 11.20 | 11.25 | 11.18 | 11.19 | 97,763 | -0.02(-0.14%) |
Aug 13, 2021 | 11.10 | 11.22 | 11.08 | 11.21 | 169,954 | +0.15(+1.33%) |
Aug 12, 2021 | 10.99 | 11.08 | 10.97 | 11.06 | 145,931 | +0.07(+0.64%) |
Aug 11, 2021 | 10.99 | 10.99 | 10.94 | 10.99 | 130,227 | +0.00(+0.00%) |
Aug 10, 2021 | 10.99 | 10.99 | 10.92 | 10.99 | 119,305 | +0.02(+0.21%) |
Aug 09, 2021 | 10.96 | 10.99 | 10.95 | 10.97 | 94,846 | +0.02(+0.21%) |
Aug 06, 2021 | 10.94 | 10.97 | 10.91 | 10.94 | 138,032 | +0.02(+0.14%) |
Aug 05, 2021 | 10.94 | 10.95 | 10.90 | 10.93 | 74,230 | +0.02(+0.21%) |
Aug 04, 2021 | 10.82 | 10.91 | 10.79 | 10.90 | 129,787 | +0.10(+0.93%) |
Aug 03, 2021 | 10.73 | 10.80 | 10.71 | 10.80 | 173,463 | +0.09(+0.87%) |
Aug 02, 2021 | 10.86 | 10.86 | 10.69 | 10.71 | 251,074 | -0.13(-1.22%) |
Jul 30, 2021 | 10.87 | 10.90 | 10.83 | 10.84 | 90,565 | -0.02(-0.14%) |
Jul 29, 2021 | 10.92 | 10.92 | 10.86 | 10.86 | 148,374 | -0.08(-0.71%) |
Jul 28, 2021 | 10.90 | 10.94 | 10.87 | 10.94 | 142,799 | +0.05(+0.50%) |
Jul 27, 2021 | 10.90 | 10.92 | 10.87 | 10.88 | 334,605 | -0.05(-0.43%) |
Jul 26, 2021 | 10.94 | 10.95 | 10.89 | 10.93 | 171,611 | -0.01(-0.07%) |
Jul 23, 2021 | 10.94 | 10.95 | 10.91 | 10.94 | 203,964 | +0.04(+0.36%) |
Jul 22, 2021 | 10.91 | 10.95 | 10.87 | 10.90 | 187,669 | -0.02(-0.20%) |
Jul 21, 2021 | 10.93 | 10.98 | 10.91 | 10.92 | 157,406 | -0.02(-0.14%) |
Jul 20, 2021 | 10.84 | 10.96 | 10.84 | 10.93 | 179,473 | +0.09(+0.85%) |
Jul 19, 2021 | 10.90 | 10.92 | 10.82 | 10.84 | 244,588 | -0.06(-0.57%) |
Jul 16, 2021 | 10.93 | 10.96 | 10.90 | 10.90 | 1,231,235 | -0.03(-0.28%) |
Jul 15, 2021 | 10.95 | 10.97 | 10.90 | 10.93 | 411,494 | -0.01(-0.07%) |
Jul 14, 2021 | 10.96 | 10.99 | 10.93 | 10.94 | 245,842 | -0.02(-0.14%) |
Jul 13, 2021 | 10.99 | 10.99 | 10.94 | 10.96 | 218,938 | -0.02(-0.21%) |
Jul 12, 2021 | 10.95 | 11.00 | 10.94 | 10.98 | 348,285 | +0.05(+0.42%) |
Jul 09, 2021 | 10.95 | 10.95 | 10.92 | 10.93 | 133,932 | +0.01(+0.07%) |
Jul 08, 2021 | 10.92 | 10.93 | 10.90 | 10.93 | 124,227 | -0.00(-0.04%) |
Jul 07, 2021 | 10.92 | 10.97 | 10.92 | 10.93 | 193,646 | +0.01(+0.11%) |
Jul 06, 2021 | 10.96 | 10.98 | 10.92 | 10.92 | 293,131 | -0.02(-0.21%) |
Jul 02, 2021 | 10.93 | 10.98 | 10.89 | 10.94 | 102,199 | +0.02(+0.21%) |