Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 12.07 | 12.15 | 11.88 | 11.87 | 130,498 | -0.14(-1.19%) |
Sep 29, 2021 | 11.92 | 12.01 | 11.87 | 12.01 | 125,041 | +0.04(+0.31%) |
Sep 28, 2021 | 12.04 | 12.18 | 11.96 | 11.98 | 147,150 | -0.07(-0.56%) |
Sep 27, 2021 | 12.03 | 12.18 | 11.95 | 12.04 | 307,200 | +0.08(+0.69%) |
Sep 24, 2021 | 12.03 | 12.03 | 11.92 | 11.96 | 122,666 | -0.03(-0.25%) |
Sep 23, 2021 | 11.91 | 12.10 | 11.89 | 11.99 | 214,998 | +0.10(+0.88%) |
Sep 22, 2021 | 11.86 | 11.98 | 11.77 | 11.89 | 278,576 | +0.14(+1.21%) |
Sep 21, 2021 | 11.65 | 11.87 | 11.59 | 11.74 | 499,589 | +0.37(+3.23%) |
Sep 20, 2021 | 11.42 | 11.46 | 11.22 | 11.38 | 450,491 | -0.01(-0.13%) |
Sep 17, 2021 | 11.40 | 11.53 | 11.32 | 11.39 | 222,428 | -0.07(-0.59%) |
Sep 16, 2021 | 11.68 | 11.74 | 11.39 | 11.46 | 205,398 | -0.24(-2.05%) |
Sep 15, 2021 | 11.50 | 11.72 | 11.45 | 11.70 | 173,676 | +0.26(+2.29%) |
Sep 14, 2021 | 11.40 | 11.45 | 11.36 | 11.44 | 147,258 | +0.10(+0.93%) |
Sep 13, 2021 | 11.31 | 11.39 | 11.24 | 11.33 | 129,751 | +0.07(+0.67%) |
Sep 10, 2021 | 11.44 | 11.44 | 11.23 | 11.26 | 160,553 | -0.13(-1.18%) |
Sep 09, 2021 | 11.35 | 11.44 | 11.32 | 11.39 | 126,326 | +0.03(+0.26%) |
Sep 08, 2021 | 11.34 | 11.44 | 11.32 | 11.36 | 73,482 | +0.02(+0.20%) |
Sep 07, 2021 | 11.44 | 11.53 | 11.27 | 11.34 | 182,598 | -0.15(-1.30%) |
Sep 03, 2021 | 11.43 | 11.49 | 11.39 | 11.49 | 133,691 | +0.03(+0.26%) |
Sep 02, 2021 | 11.53 | 11.53 | 11.37 | 11.46 | 138,435 | -0.06(-0.52%) |
Sep 01, 2021 | 11.47 | 11.65 | 11.47 | 11.52 | 150,807 | +0.04(+0.39%) |
Aug 31, 2021 | 11.55 | 11.61 | 11.47 | 11.47 | 140,413 | -0.12(-1.03%) |
Aug 30, 2021 | 11.65 | 11.77 | 11.46 | 11.59 | 346,086 | -0.02(-0.13%) |
Aug 27, 2021 | 11.58 | 11.70 | 11.54 | 11.61 | 258,272 | +0.10(+0.83%) |
Aug 26, 2021 | 11.53 | 11.57 | 11.41 | 11.51 | 156,149 | -0.01(-0.13%) |
Aug 25, 2021 | 11.53 | 11.63 | 11.49 | 11.53 | 201,131 | +0.11(+0.96%) |
Aug 24, 2021 | 11.43 | 11.45 | 11.31 | 11.42 | 139,942 | +0.08(+0.71%) |
Aug 23, 2021 | 11.44 | 11.44 | 11.27 | 11.34 | 212,691 | +0.02(+0.19%) |
Aug 20, 2021 | 11.16 | 11.38 | 11.09 | 11.32 | 182,870 | +0.23(+2.12%) |
Aug 19, 2021 | 11.43 | 11.48 | 10.94 | 11.08 | 350,363 | -0.41(-3.57%) |
Aug 18, 2021 | 11.55 | 11.62 | 11.48 | 11.49 | 143,186 | -0.13(-1.13%) |
Aug 17, 2021 | 11.73 | 11.76 | 11.46 | 11.62 | 242,253 | -0.15(-1.24%) |
Aug 16, 2021 | 11.81 | 11.84 | 11.65 | 11.77 | 133,263 | -0.01(-0.06%) |
Aug 13, 2021 | 11.60 | 11.87 | 11.60 | 11.78 | 192,323 | +0.19(+1.64%) |
Aug 12, 2021 | 11.57 | 11.66 | 11.49 | 11.59 | 124,226 | +0.10(+0.83%) |
Aug 11, 2021 | 11.47 | 11.53 | 11.32 | 11.49 | 148,217 | +0.14(+1.23%) |
Aug 10, 2021 | 11.36 | 11.43 | 11.32 | 11.35 | 180,820 | +0.00(+0.00%) |
Aug 09, 2021 | 11.46 | 11.57 | 11.33 | 11.35 | 152,774 | -0.09(-0.77%) |
Aug 06, 2021 | 11.35 | 11.53 | 11.33 | 11.44 | 89,961 | +0.12(+1.03%) |
Aug 05, 2021 | 11.39 | 11.48 | 11.08 | 11.32 | 330,364 | -0.14(-1.21%) |
Aug 04, 2021 | 11.54 | 11.54 | 11.40 | 11.46 | 101,388 | -0.07(-0.57%) |
Aug 03, 2021 | 11.54 | 11.59 | 11.36 | 11.53 | 169,548 | +0.04(+0.32%) |
Aug 02, 2021 | 11.57 | 11.68 | 11.43 | 11.49 | 122,690 | -0.07(-0.63%) |
Jul 30, 2021 | 11.69 | 11.81 | 11.49 | 11.57 | 156,341 | -0.12(-1.00%) |
Jul 29, 2021 | 11.79 | 11.79 | 11.68 | 11.68 | 96,558 | -0.08(-0.69%) |
Jul 28, 2021 | 11.71 | 11.79 | 11.62 | 11.76 | 118,657 | +0.04(+0.37%) |
Jul 27, 2021 | 11.67 | 11.73 | 11.61 | 11.72 | 72,503 | -0.01(-0.12%) |
Jul 26, 2021 | 11.65 | 11.74 | 11.63 | 11.73 | 59,481 | +0.12(+1.01%) |
Jul 23, 2021 | 11.73 | 11.79 | 11.61 | 11.62 | 140,996 | +0.01(+0.06%) |
Jul 22, 2021 | 11.73 | 11.76 | 11.61 | 11.61 | 50,587 | -0.10(-0.81%) |
Jul 21, 2021 | 11.72 | 11.91 | 11.71 | 11.71 | 103,534 | -0.01(-0.13%) |
Jul 20, 2021 | 11.43 | 11.82 | 11.40 | 11.72 | 200,980 | +0.29(+2.50%) |
Jul 19, 2021 | 11.54 | 11.58 | 11.27 | 11.43 | 223,600 | -0.22(-1.89%) |
Jul 16, 2021 | 11.85 | 11.86 | 11.64 | 11.65 | 148,962 | -0.15(-1.30%) |
Jul 15, 2021 | 11.68 | 11.97 | 11.66 | 11.81 | 207,907 | +0.07(+0.62%) |
Jul 14, 2021 | 11.94 | 12.01 | 11.66 | 11.73 | 264,672 | -0.13(-1.11%) |
Jul 13, 2021 | 11.72 | 11.99 | 11.65 | 11.87 | 511,839 | +0.23(+1.95%) |
Jul 12, 2021 | 11.52 | 11.69 | 11.28 | 11.64 | 448,076 | +0.28(+2.45%) |
Jul 09, 2021 | 11.35 | 11.42 | 11.26 | 11.36 | 255,325 | -0.01(-0.06%) |
Jul 08, 2021 | 11.26 | 11.40 | 11.07 | 11.37 | 163,685 | -0.01(-0.06%) |
Jul 07, 2021 | 11.62 | 11.62 | 11.35 | 11.38 | 155,919 | -0.23(-1.96%) |
Jul 06, 2021 | 11.36 | 11.61 | 11.28 | 11.60 | 225,737 | +0.26(+2.33%) |
Jul 02, 2021 | 11.22 | 11.34 | 11.17 | 11.34 | 94,091 | +0.17(+1.51%) |