Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 11.76 | 11.93 | 11.69 | 11.77 | 53,795 | -0.05(-0.38%) |
Sep 29, 2021 | 12.00 | 12.20 | 11.71 | 11.81 | 42,366 | -0.15(-1.29%) |
Sep 28, 2021 | 11.86 | 12.22 | 11.68 | 11.97 | 67,785 | +0.05(+0.46%) |
Sep 27, 2021 | 11.98 | 12.33 | 11.89 | 11.91 | 160,624 | +0.04(+0.30%) |
Sep 24, 2021 | 11.74 | 12.18 | 11.74 | 11.88 | 46,161 | +0.03(+0.23%) |
Sep 23, 2021 | 11.71 | 11.99 | 11.70 | 11.85 | 78,984 | +0.16(+1.39%) |
Sep 22, 2021 | 11.29 | 11.81 | 11.27 | 11.69 | 146,605 | +0.49(+4.37%) |
Sep 21, 2021 | 11.27 | 11.42 | 11.19 | 11.20 | 121,904 | +0.02(+0.16%) |
Sep 20, 2021 | 11.71 | 11.71 | 10.90 | 11.18 | 289,428 | -0.74(-6.23%) |
Sep 17, 2021 | 12.37 | 12.37 | 11.90 | 11.92 | 59,241 | -0.48(-3.87%) |
Sep 16, 2021 | 12.26 | 12.56 | 12.13 | 12.40 | 120,526 | +0.15(+1.26%) |
Sep 15, 2021 | 12.06 | 12.37 | 11.92 | 12.25 | 107,755 | +0.33(+2.73%) |
Sep 14, 2021 | 12.58 | 12.58 | 11.90 | 11.92 | 136,044 | -0.54(-4.36%) |
Sep 13, 2021 | 12.50 | 12.68 | 12.44 | 12.47 | 235,069 | +0.02(+0.15%) |
Sep 10, 2021 | 12.27 | 12.61 | 12.14 | 12.45 | 187,126 | +0.24(+1.93%) |
Sep 09, 2021 | 12.00 | 12.37 | 11.92 | 12.21 | 131,817 | +0.24(+2.04%) |
Sep 08, 2021 | 12.25 | 12.38 | 11.94 | 11.97 | 147,819 | -0.28(-2.29%) |
Sep 07, 2021 | 12.02 | 12.56 | 11.90 | 12.25 | 263,169 | +0.26(+2.19%) |
Sep 03, 2021 | 11.72 | 12.20 | 11.71 | 11.99 | 153,660 | +0.14(+1.15%) |
Sep 02, 2021 | 11.75 | 12.00 | 11.67 | 11.85 | 227,684 | +0.22(+1.87%) |
Sep 01, 2021 | 11.59 | 11.75 | 10.98 | 11.63 | 451,697 | +0.39(+3.46%) |
Aug 31, 2021 | 11.24 | 11.35 | 11.16 | 11.24 | 100,491 | -0.03(-0.24%) |
Aug 30, 2021 | 11.36 | 11.44 | 11.18 | 11.27 | 78,384 | +0.02(+0.16%) |
Aug 27, 2021 | 10.91 | 11.41 | 10.91 | 11.25 | 175,077 | +0.40(+3.67%) |
Aug 26, 2021 | 10.93 | 10.96 | 10.69 | 10.85 | 104,467 | -0.05(-0.42%) |
Aug 25, 2021 | 10.83 | 11.08 | 10.61 | 10.90 | 243,637 | +0.05(+0.42%) |
Aug 24, 2021 | 10.66 | 10.88 | 10.66 | 10.85 | 161,529 | +0.19(+1.78%) |
Aug 23, 2021 | 10.54 | 10.67 | 10.36 | 10.66 | 211,792 | +0.22(+2.08%) |
Aug 20, 2021 | 10.15 | 10.53 | 10.07 | 10.45 | 122,662 | +0.29(+2.85%) |
Aug 19, 2021 | 10.27 | 10.39 | 10.03 | 10.16 | 163,917 | -0.30(-2.86%) |
Aug 18, 2021 | 10.40 | 10.59 | 10.26 | 10.46 | 101,279 | +0.11(+1.05%) |
Aug 17, 2021 | 10.52 | 10.54 | 10.27 | 10.35 | 48,290 | -0.25(-2.39%) |
Aug 16, 2021 | 10.37 | 10.76 | 10.37 | 10.60 | 56,955 | +0.18(+1.74%) |
Aug 13, 2021 | 10.49 | 10.55 | 10.25 | 10.42 | 95,370 | -0.09(-0.86%) |
Aug 12, 2021 | 10.66 | 10.77 | 10.46 | 10.51 | 35,505 | -0.18(-1.69%) |
Aug 11, 2021 | 10.74 | 10.92 | 10.62 | 10.69 | 62,646 | -0.09(-0.84%) |
Aug 10, 2021 | 10.46 | 10.85 | 10.46 | 10.78 | 59,209 | +0.36(+3.47%) |
Aug 09, 2021 | 10.41 | 10.61 | 10.32 | 10.42 | 85,422 | -0.16(-1.54%) |
Aug 06, 2021 | 10.64 | 10.64 | 10.50 | 10.58 | 54,058 | -0.01(-0.09%) |
Aug 05, 2021 | 10.47 | 10.86 | 10.39 | 10.59 | 65,531 | +0.09(+0.86%) |
Aug 04, 2021 | 10.47 | 10.65 | 10.47 | 10.50 | 65,312 | -0.08(-0.77%) |
Aug 03, 2021 | 10.56 | 10.77 | 10.54 | 10.58 | 104,607 | -0.05(-0.43%) |
Aug 02, 2021 | 10.90 | 10.96 | 10.44 | 10.63 | 64,478 | -0.12(-1.10%) |
Jul 30, 2021 | 10.92 | 10.95 | 10.73 | 10.75 | 70,922 | -0.18(-1.64%) |
Jul 29, 2021 | 10.68 | 11.03 | 10.64 | 10.93 | 118,383 | +0.25(+2.35%) |
Jul 28, 2021 | 10.46 | 10.74 | 10.45 | 10.67 | 74,676 | +0.10(+0.93%) |
Jul 27, 2021 | 10.72 | 10.73 | 10.49 | 10.58 | 34,610 | -0.15(-1.42%) |
Jul 26, 2021 | 10.46 | 10.77 | 10.46 | 10.73 | 100,061 | +0.22(+2.05%) |
Jul 23, 2021 | 10.73 | 10.73 | 10.37 | 10.51 | 83,428 | -0.14(-1.35%) |
Jul 22, 2021 | 10.51 | 10.71 | 10.26 | 10.66 | 76,024 | +0.25(+2.42%) |
Jul 21, 2021 | 10.09 | 10.55 | 10.06 | 10.40 | 223,004 | +0.35(+3.48%) |
Jul 20, 2021 | 9.875 | 10.09 | 9.803 | 10.05 | 37,996 | +0.20(+2.00%) |
Jul 19, 2021 | 9.777 | 9.884 | 9.516 | 9.857 | 87,517 | -0.08(-0.81%) |
Jul 16, 2021 | 10.29 | 10.29 | 9.866 | 9.938 | 67,539 | -0.32(-3.15%) |
Jul 15, 2021 | 10.28 | 10.41 | 10.25 | 10.26 | 31,210 | -0.13(-1.21%) |
Jul 14, 2021 | 10.67 | 10.68 | 10.33 | 10.39 | 71,917 | -0.21(-1.95%) |
Jul 13, 2021 | 10.62 | 10.78 | 10.55 | 10.59 | 50,799 | -0.13(-1.25%) |
Jul 12, 2021 | 10.91 | 10.91 | 10.64 | 10.73 | 80,945 | -0.06(-0.58%) |
Jul 09, 2021 | 10.60 | 10.88 | 10.59 | 10.79 | 33,484 | +0.20(+1.86%) |
Jul 08, 2021 | 10.53 | 10.74 | 10.35 | 10.59 | 57,413 | -0.12(-1.09%) |
Jul 07, 2021 | 10.95 | 10.97 | 9.857 | 10.71 | 401,735 | -0.19(-1.73%) |
Jul 06, 2021 | 10.94 | 11.01 | 10.89 | 10.90 | 33,745 | -0.10(-0.90%) |
Jul 02, 2021 | 11.08 | 11.10 | 10.88 | 11.00 | 45,236 | -0.10(-0.89%) |