Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 11.55 | 11.56 | 11.33 | 11.34 | 5,019,198 | -0.16(-1.43%) |
Sep 29, 2021 | 11.42 | 11.54 | 11.38 | 11.51 | 3,810,063 | +0.24(+2.15%) |
Sep 28, 2021 | 11.43 | 11.48 | 11.25 | 11.26 | 5,480,896 | -0.15(-1.30%) |
Sep 27, 2021 | 11.28 | 11.46 | 11.27 | 11.41 | 5,126,687 | +0.45(+4.07%) |
Sep 24, 2021 | 10.92 | 11.00 | 10.92 | 10.97 | 2,635,853 | +0.06(+0.57%) |
Sep 23, 2021 | 10.76 | 10.94 | 10.74 | 10.90 | 2,747,911 | +0.31(+2.96%) |
Sep 22, 2021 | 10.54 | 10.71 | 10.53 | 10.59 | 4,052,745 | +0.24(+2.35%) |
Sep 21, 2021 | 10.41 | 10.46 | 10.29 | 10.35 | 4,365,250 | +0.02(+0.15%) |
Sep 20, 2021 | 10.37 | 10.40 | 10.22 | 10.33 | 5,888,534 | -0.40(-3.72%) |
Sep 17, 2021 | 10.92 | 10.98 | 10.72 | 10.73 | 4,862,309 | -0.18(-1.65%) |
Sep 16, 2021 | 10.89 | 10.94 | 10.79 | 10.91 | 5,458,890 | +0.11(+1.01%) |
Sep 15, 2021 | 10.79 | 10.87 | 10.72 | 10.80 | 4,324,019 | -0.02(-0.22%) |
Sep 14, 2021 | 10.98 | 11.00 | 10.80 | 10.83 | 4,012,397 | -0.09(-0.86%) |
Sep 13, 2021 | 10.84 | 10.95 | 10.80 | 10.92 | 4,216,318 | +0.21(+1.97%) |
Sep 10, 2021 | 10.83 | 10.84 | 10.71 | 10.71 | 3,096,474 | -0.10(-0.94%) |
Sep 09, 2021 | 10.81 | 10.90 | 10.79 | 10.81 | 2,936,143 | +0.04(+0.36%) |
Sep 08, 2021 | 10.88 | 10.92 | 10.74 | 10.77 | 2,400,069 | -0.12(-1.08%) |
Sep 07, 2021 | 10.91 | 10.98 | 10.89 | 10.89 | 2,951,717 | -0.09(-0.86%) |
Sep 03, 2021 | 11.01 | 11.05 | 10.94 | 10.98 | 2,233,301 | +0.04(+0.36%) |
Sep 02, 2021 | 10.96 | 11.03 | 10.94 | 10.94 | 2,432,798 | -0.03(-0.29%) |
Sep 01, 2021 | 10.97 | 11.04 | 10.91 | 10.98 | 3,513,673 | +0.19(+1.74%) |
Aug 31, 2021 | 10.80 | 10.85 | 10.73 | 10.79 | 3,376,117 | +0.08(+0.73%) |
Aug 30, 2021 | 10.80 | 10.81 | 10.70 | 10.71 | 2,795,204 | -0.11(-1.01%) |
Aug 27, 2021 | 10.67 | 10.83 | 10.66 | 10.82 | 2,117,368 | +0.14(+1.32%) |
Aug 26, 2021 | 10.77 | 10.81 | 10.65 | 10.68 | 3,180,672 | -0.06(-0.58%) |
Aug 25, 2021 | 10.71 | 10.80 | 10.65 | 10.74 | 3,385,056 | +0.15(+1.40%) |
Aug 24, 2021 | 10.51 | 10.63 | 10.51 | 10.59 | 2,690,880 | +0.09(+0.90%) |
Aug 23, 2021 | 10.50 | 10.55 | 10.48 | 10.50 | 3,731,957 | +0.05(+0.52%) |
Aug 20, 2021 | 10.33 | 10.44 | 10.30 | 10.44 | 3,435,745 | +0.10(+0.98%) |
Aug 19, 2021 | 10.38 | 10.44 | 10.27 | 10.34 | 5,478,366 | -0.11(-1.05%) |
Aug 18, 2021 | 10.44 | 10.61 | 10.42 | 10.45 | 6,047,788 | -0.07(-0.67%) |
Aug 17, 2021 | 10.65 | 10.67 | 10.44 | 10.52 | 6,784,040 | -0.24(-2.25%) |
Aug 16, 2021 | 10.75 | 10.78 | 10.68 | 10.76 | 4,975,642 | -0.04(-0.36%) |
Aug 13, 2021 | 10.83 | 10.84 | 10.74 | 10.80 | 5,391,112 | +0.11(+1.02%) |
Aug 12, 2021 | 10.73 | 10.76 | 10.62 | 10.69 | 3,689,472 | -0.05(-0.51%) |
Aug 11, 2021 | 10.70 | 10.76 | 10.65 | 10.75 | 4,158,327 | +0.15(+1.40%) |
Aug 10, 2021 | 10.53 | 10.63 | 10.50 | 10.60 | 5,935,506 | +0.00(+0.00%) |
Aug 09, 2021 | 10.58 | 10.66 | 10.53 | 10.60 | 5,029,921 | -0.03(-0.29%) |
Aug 06, 2021 | 10.63 | 10.66 | 10.58 | 10.63 | 7,005,865 | +0.34(+3.27%) |
Aug 05, 2021 | 10.23 | 10.38 | 10.23 | 10.29 | 4,951,645 | +0.13(+1.31%) |
Aug 04, 2021 | 10.17 | 10.25 | 10.13 | 10.16 | 5,666,577 | -0.03(-0.31%) |
Aug 03, 2021 | 10.15 | 10.22 | 9.981 | 10.19 | 8,259,757 | +0.22(+2.20%) |
Aug 02, 2021 | 10.13 | 10.26 | 9.973 | 9.973 | 6,942,801 | -0.05(-0.47%) |
Jul 30, 2021 | 10.10 | 10.19 | 9.989 | 10.02 | 4,952,729 | -0.16(-1.54%) |
Jul 29, 2021 | 10.20 | 10.24 | 10.16 | 10.18 | 5,429,399 | +0.19(+1.88%) |
Jul 28, 2021 | 9.965 | 10.06 | 9.867 | 9.989 | 5,607,141 | +0.10(+1.03%) |
Jul 27, 2021 | 9.848 | 9.957 | 9.789 | 9.887 | 6,074,119 | -0.20(-1.94%) |
Jul 26, 2021 | 9.903 | 10.09 | 9.887 | 10.08 | 7,462,730 | +0.42(+4.38%) |
Jul 23, 2021 | 9.746 | 9.785 | 9.652 | 9.660 | 5,826,806 | +0.04(+0.41%) |
Jul 22, 2021 | 9.793 | 9.793 | 9.598 | 9.621 | 5,338,677 | -0.18(-1.84%) |
Jul 21, 2021 | 9.684 | 9.848 | 9.684 | 9.801 | 6,949,762 | +0.33(+3.47%) |
Jul 20, 2021 | 9.269 | 9.523 | 9.237 | 9.472 | 7,047,487 | +0.17(+1.85%) |
Jul 19, 2021 | 9.331 | 9.386 | 9.222 | 9.300 | 6,997,594 | -0.30(-3.10%) |
Jul 16, 2021 | 9.793 | 9.801 | 9.574 | 9.597 | 4,903,404 | -0.26(-2.62%) |
Jul 15, 2021 | 9.864 | 9.934 | 9.785 | 9.856 | 5,235,156 | -0.13(-1.33%) |
Jul 14, 2021 | 10.00 | 10.09 | 9.903 | 9.989 | 5,274,536 | +0.10(+1.03%) |
Jul 13, 2021 | 9.973 | 9.985 | 9.824 | 9.887 | 4,696,961 | -0.23(-2.32%) |
Jul 12, 2021 | 9.973 | 10.15 | 9.926 | 10.12 | 4,549,732 | -0.06(-0.61%) |
Jul 09, 2021 | 10.05 | 10.18 | 9.965 | 10.18 | 4,946,243 | +0.41(+4.25%) |
Jul 08, 2021 | 9.848 | 9.903 | 9.727 | 9.770 | 7,832,505 | -0.27(-2.73%) |
Jul 07, 2021 | 9.973 | 10.07 | 9.914 | 10.04 | 5,294,362 | -0.09(-0.93%) |
Jul 06, 2021 | 10.29 | 10.29 | 10.08 | 10.14 | 3,923,722 | -0.20(-1.89%) |
Jul 02, 2021 | 10.45 | 10.46 | 10.29 | 10.33 | 2,886,764 | -0.19(-1.79%) |