Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 10.50 | 10.51 | 10.32 | 10.32 | 6,590,864 | -0.12(-1.19%) |
Sep 29, 2021 | 10.43 | 10.51 | 10.42 | 10.44 | 2,970,247 | +0.03(+0.26%) |
Sep 28, 2021 | 10.59 | 10.60 | 10.37 | 10.42 | 6,210,384 | -0.15(-1.43%) |
Sep 27, 2021 | 10.47 | 10.63 | 10.43 | 10.57 | 4,867,569 | +0.07(+0.68%) |
Sep 24, 2021 | 10.48 | 10.58 | 10.45 | 10.50 | 4,482,713 | -0.03(-0.25%) |
Sep 23, 2021 | 10.45 | 10.61 | 10.45 | 10.52 | 3,881,815 | +0.07(+0.68%) |
Sep 22, 2021 | 10.51 | 10.54 | 10.43 | 10.45 | 4,192,741 | +0.04(+0.43%) |
Sep 21, 2021 | 10.53 | 10.56 | 10.39 | 10.41 | 5,573,578 | -0.08(-0.76%) |
Sep 20, 2021 | 10.46 | 10.57 | 10.37 | 10.49 | 8,026,961 | -0.06(-0.59%) |
Sep 17, 2021 | 10.83 | 10.91 | 10.53 | 10.55 | 11,108,755 | -0.25(-2.31%) |
Sep 16, 2021 | 10.99 | 11.02 | 10.80 | 10.80 | 5,630,198 | -0.24(-2.18%) |
Sep 15, 2021 | 10.99 | 11.07 | 10.94 | 11.04 | 7,027,677 | +0.07(+0.65%) |
Sep 14, 2021 | 10.99 | 11.02 | 10.91 | 10.97 | 5,785,073 | +0.02(+0.16%) |
Sep 13, 2021 | 11.04 | 11.05 | 10.89 | 10.95 | 5,506,797 | +0.00(+0.00%) |
Sep 10, 2021 | 10.88 | 11.07 | 10.88 | 10.95 | 8,041,434 | +0.15(+1.40%) |
Sep 09, 2021 | 10.99 | 11.02 | 10.79 | 10.80 | 8,490,515 | -0.17(-1.54%) |
Sep 08, 2021 | 10.91 | 11.04 | 10.88 | 10.97 | 5,937,380 | +0.09(+0.82%) |
Sep 07, 2021 | 10.95 | 11.07 | 10.87 | 10.88 | 6,202,858 | -0.30(-2.73%) |
Sep 03, 2021 | 11.26 | 11.29 | 11.16 | 11.18 | 5,243,907 | -0.06(-0.55%) |
Sep 02, 2021 | 11.22 | 11.25 | 11.11 | 11.25 | 5,300,778 | +0.05(+0.47%) |
Sep 01, 2021 | 11.29 | 11.33 | 11.15 | 11.19 | 7,278,574 | -0.14(-1.24%) |
Aug 31, 2021 | 11.30 | 11.35 | 11.24 | 11.33 | 8,388,583 | +0.05(+0.47%) |
Aug 30, 2021 | 11.30 | 11.32 | 11.23 | 11.28 | 6,074,761 | +0.01(+0.08%) |
Aug 27, 2021 | 11.20 | 11.30 | 11.19 | 11.27 | 4,487,053 | +0.11(+1.03%) |
Aug 26, 2021 | 11.28 | 11.33 | 11.12 | 11.16 | 9,994,951 | -0.13(-1.17%) |
Aug 25, 2021 | 11.16 | 11.40 | 11.08 | 11.29 | 12,104,967 | +0.16(+1.43%) |
Aug 24, 2021 | 11.11 | 11.14 | 10.98 | 11.13 | 9,097,192 | -0.05(-0.47%) |
Aug 23, 2021 | 11.26 | 11.28 | 11.03 | 11.18 | 12,220,728 | -0.10(-0.86%) |
Aug 20, 2021 | 10.98 | 11.34 | 10.80 | 11.28 | 12,493,819 | +0.34(+3.15%) |
Aug 19, 2021 | 10.71 | 10.97 | 10.63 | 10.94 | 7,388,011 | +0.23(+2.14%) |
Aug 18, 2021 | 10.50 | 10.85 | 10.50 | 10.71 | 9,991,693 | +0.04(+0.33%) |
Aug 17, 2021 | 10.74 | 10.75 | 10.60 | 10.67 | 5,848,472 | -0.11(-0.98%) |
Aug 16, 2021 | 10.72 | 10.82 | 10.62 | 10.78 | 6,502,608 | +0.06(+0.58%) |
Aug 13, 2021 | 10.63 | 10.73 | 10.59 | 10.72 | 2,623,793 | +0.09(+0.83%) |
Aug 12, 2021 | 10.67 | 10.70 | 10.56 | 10.63 | 4,103,635 | -0.11(-1.07%) |
Aug 11, 2021 | 10.58 | 10.74 | 10.54 | 10.74 | 4,698,465 | +0.20(+1.93%) |
Aug 10, 2021 | 10.38 | 10.60 | 10.38 | 10.54 | 4,868,273 | +0.11(+1.10%) |
Aug 09, 2021 | 10.32 | 10.43 | 10.29 | 10.43 | 5,607,687 | +0.08(+0.77%) |
Aug 06, 2021 | 10.35 | 10.42 | 10.31 | 10.35 | 3,614,217 | +0.04(+0.43%) |
Aug 05, 2021 | 10.30 | 10.38 | 10.29 | 10.30 | 5,553,720 | +0.07(+0.69%) |
Aug 04, 2021 | 10.24 | 10.31 | 10.17 | 10.23 | 3,732,734 | -0.06(-0.60%) |
Aug 03, 2021 | 10.20 | 10.31 | 10.09 | 10.29 | 4,922,676 | +0.13(+1.30%) |
Aug 02, 2021 | 10.23 | 10.35 | 10.15 | 10.16 | 4,879,627 | -0.04(-0.35%) |
Jul 30, 2021 | 10.26 | 10.31 | 10.17 | 10.20 | 11,760,604 | -0.07(-0.69%) |
Jul 29, 2021 | 10.30 | 10.30 | 10.21 | 10.27 | 4,522,338 | +0.05(+0.52%) |
Jul 28, 2021 | 10.22 | 10.28 | 10.14 | 10.21 | 6,132,539 | +0.04(+0.43%) |
Jul 27, 2021 | 10.13 | 10.21 | 9.967 | 10.17 | 5,183,382 | +0.04(+0.35%) |
Jul 26, 2021 | 10.02 | 10.14 | 10.00 | 10.13 | 7,118,009 | +0.17(+1.68%) |
Jul 23, 2021 | 10.08 | 10.08 | 9.852 | 9.967 | 8,113,422 | -0.06(-0.62%) |
Jul 22, 2021 | 10.07 | 10.11 | 9.931 | 10.03 | 11,421,220 | +0.01(+0.09%) |
Jul 21, 2021 | 10.01 | 10.03 | 9.918 | 10.02 | 12,682,650 | +0.09(+0.89%) |
Jul 20, 2021 | 9.949 | 10.11 | 9.887 | 9.931 | 12,434,653 | +0.01(+0.09%) |
Jul 19, 2021 | 9.993 | 10.05 | 9.834 | 9.923 | 7,211,996 | -0.17(-1.66%) |
Jul 16, 2021 | 10.22 | 10.22 | 10.06 | 10.09 | 4,357,809 | -0.11(-1.12%) |
Jul 15, 2021 | 10.20 | 10.29 | 10.14 | 10.20 | 4,647,136 | +0.03(+0.26%) |
Jul 14, 2021 | 10.23 | 10.28 | 10.12 | 10.18 | 5,264,670 | -0.02(-0.17%) |
Jul 13, 2021 | 10.19 | 10.28 | 10.17 | 10.20 | 8,140,758 | +0.04(+0.43%) |
Jul 12, 2021 | 10.05 | 10.19 | 10.00 | 10.15 | 4,393,169 | +0.00(+0.00%) |
Jul 09, 2021 | 10.15 | 10.17 | 10.06 | 10.15 | 4,527,163 | +0.11(+1.05%) |
Jul 08, 2021 | 10.10 | 10.15 | 10.02 | 10.05 | 5,184,833 | -0.14(-1.39%) |
Jul 07, 2021 | 10.05 | 10.25 | 10.04 | 10.19 | 6,489,050 | +0.10(+0.96%) |
Jul 06, 2021 | 10.14 | 10.18 | 9.927 | 10.09 | 5,534,591 | -0.09(-0.87%) |
Jul 02, 2021 | 10.17 | 10.19 | 10.06 | 10.18 | 4,361,600 | -0.02(-0.17%) |