Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 10.71 | 10.74 | 10.55 | 10.56 | 11,391,777 | -0.13(-1.19%) |
Sep 29, 2021 | 10.77 | 10.78 | 10.67 | 10.69 | 7,146,098 | -0.03(-0.31%) |
Sep 28, 2021 | 10.84 | 10.79 | 10.71 | 10.72 | 9,869,931 | -0.07(-0.68%) |
Sep 27, 2021 | 10.80 | 10.87 | 10.76 | 10.79 | 7,109,861 | +0.05(+0.49%) |
Sep 24, 2021 | 10.78 | 10.80 | 10.74 | 10.74 | 6,490,540 | -0.04(-0.37%) |
Sep 23, 2021 | 10.80 | 10.83 | 10.78 | 10.78 | 7,028,659 | +0.01(+0.06%) |
Sep 22, 2021 | 10.69 | 10.81 | 10.67 | 10.78 | 8,261,745 | +0.13(+1.19%) |
Sep 21, 2021 | 10.60 | 10.72 | 10.59 | 10.65 | 11,625,334 | +0.08(+0.76%) |
Sep 20, 2021 | 10.53 | 10.61 | 10.46 | 10.57 | 11,771,349 | -0.05(-0.50%) |
Sep 17, 2021 | 10.61 | 10.66 | 10.58 | 10.62 | 12,995,716 | +0.01(+0.13%) |
Sep 16, 2021 | 10.65 | 10.70 | 10.61 | 10.61 | 7,149,952 | +0.00(+0.00%) |
Sep 15, 2021 | 10.60 | 10.67 | 10.58 | 10.61 | 6,757,662 | +0.02(+0.19%) |
Sep 14, 2021 | 10.72 | 10.72 | 10.58 | 10.59 | 7,846,888 | -0.10(-0.93%) |
Sep 13, 2021 | 10.67 | 10.73 | 10.60 | 10.69 | 7,908,006 | +0.05(+0.44%) |
Sep 10, 2021 | 10.70 | 10.70 | 10.59 | 10.64 | 7,873,988 | -0.01(-0.06%) |
Sep 09, 2021 | 10.55 | 10.70 | 10.51 | 10.65 | 7,731,835 | +0.10(+0.95%) |
Sep 08, 2021 | 10.65 | 10.72 | 10.54 | 10.55 | 10,727,553 | -0.07(-0.69%) |
Sep 07, 2021 | 10.78 | 10.81 | 10.60 | 10.62 | 10,009,996 | -0.13(-1.24%) |
Sep 03, 2021 | 10.81 | 10.82 | 10.71 | 10.76 | 5,936,480 | -0.03(-0.25%) |
Sep 02, 2021 | 10.85 | 10.88 | 10.78 | 10.78 | 6,725,313 | -0.07(-0.61%) |
Sep 01, 2021 | 10.87 | 10.90 | 10.79 | 10.85 | 7,069,537 | +0.01(+0.06%) |
Aug 31, 2021 | 10.79 | 10.91 | 10.79 | 10.84 | 9,111,173 | +0.05(+0.49%) |
Aug 30, 2021 | 10.93 | 10.96 | 10.77 | 10.79 | 7,940,397 | -0.12(-1.10%) |
Aug 27, 2021 | 10.74 | 10.95 | 10.74 | 10.91 | 7,097,963 | +0.16(+1.47%) |
Aug 26, 2021 | 10.84 | 10.89 | 10.73 | 10.75 | 8,582,427 | -0.10(-0.91%) |
Aug 25, 2021 | 10.86 | 10.91 | 10.78 | 10.85 | 6,619,241 | +0.01(+0.12%) |
Aug 24, 2021 | 10.77 | 10.86 | 10.76 | 10.84 | 5,732,589 | +0.09(+0.86%) |
Aug 23, 2021 | 10.64 | 10.77 | 10.64 | 10.74 | 6,539,047 | +0.13(+1.18%) |
Aug 20, 2021 | 10.49 | 10.62 | 10.42 | 10.62 | 7,362,375 | +0.13(+1.20%) |
Aug 19, 2021 | 10.65 | 10.66 | 10.47 | 10.49 | 11,937,542 | -0.20(-1.91%) |
Aug 18, 2021 | 10.74 | 10.82 | 10.69 | 10.70 | 7,062,513 | -0.05(-0.49%) |
Aug 17, 2021 | 10.71 | 10.78 | 10.67 | 10.75 | 5,432,561 | +0.01(+0.12%) |
Aug 16, 2021 | 10.78 | 10.79 | 10.64 | 10.74 | 7,696,034 | -0.05(-0.43%) |
Aug 13, 2021 | 10.78 | 10.84 | 10.74 | 10.78 | 5,289,987 | -0.01(-0.06%) |
Aug 12, 2021 | 10.76 | 10.81 | 10.71 | 10.79 | 7,177,670 | +0.05(+0.49%) |
Aug 11, 2021 | 10.68 | 10.75 | 10.58 | 10.74 | 7,208,680 | +0.10(+0.93%) |
Aug 10, 2021 | 10.64 | 10.68 | 10.55 | 10.64 | 6,414,377 | +0.06(+0.56%) |
Aug 09, 2021 | 10.58 | 10.62 | 10.47 | 10.58 | 7,498,222 | +0.02(+0.16%) |
Aug 06, 2021 | 10.56 | 10.61 | 10.51 | 10.56 | 6,353,182 | +0.08(+0.72%) |
Aug 05, 2021 | 10.41 | 10.54 | 10.39 | 10.49 | 6,378,262 | +0.10(+0.95%) |
Aug 04, 2021 | 10.41 | 10.47 | 10.32 | 10.39 | 8,674,891 | -0.05(-0.51%) |
Aug 03, 2021 | 10.52 | 10.52 | 10.33 | 10.44 | 8,068,920 | -0.05(-0.50%) |
Aug 02, 2021 | 10.51 | 10.62 | 10.46 | 10.49 | 8,963,336 | +0.02(+0.19%) |
Jul 30, 2021 | 10.60 | 10.70 | 10.45 | 10.47 | 11,706,147 | -0.20(-1.92%) |
Jul 29, 2021 | 10.64 | 10.74 | 10.57 | 10.68 | 9,501,856 | +0.11(+1.06%) |
Jul 28, 2021 | 10.61 | 10.65 | 10.42 | 10.56 | 11,122,213 | -0.03(-0.31%) |
Jul 27, 2021 | 10.55 | 10.60 | 10.23 | 10.60 | 19,717,406 | +0.00(+0.00%) |
Jul 26, 2021 | 10.57 | 10.70 | 10.57 | 10.60 | 11,295,686 | +0.04(+0.37%) |
Jul 23, 2021 | 10.70 | 10.71 | 10.52 | 10.56 | 8,551,180 | -0.05(-0.49%) |
Jul 22, 2021 | 10.75 | 10.76 | 10.59 | 10.61 | 10,431,693 | -0.15(-1.40%) |
Jul 21, 2021 | 10.71 | 10.84 | 10.70 | 10.76 | 10,675,624 | +0.12(+1.11%) |
Jul 20, 2021 | 10.41 | 10.68 | 10.35 | 10.64 | 12,584,798 | +0.27(+2.59%) |
Jul 19, 2021 | 10.43 | 10.49 | 10.23 | 10.37 | 16,617,149 | -0.19(-1.80%) |
Jul 16, 2021 | 10.64 | 10.69 | 10.53 | 10.56 | 7,988,634 | -0.02(-0.19%) |
Jul 15, 2021 | 10.53 | 10.69 | 10.45 | 10.58 | 13,072,330 | +0.03(+0.25%) |
Jul 14, 2021 | 10.77 | 10.89 | 10.53 | 10.56 | 14,733,010 | -0.16(-1.47%) |
Jul 13, 2021 | 11.04 | 11.04 | 10.70 | 10.72 | 16,441,485 | -0.33(-3.02%) |
Jul 12, 2021 | 11.05 | 11.12 | 10.97 | 11.05 | 7,648,140 | -0.01(-0.12%) |
Jul 09, 2021 | 10.94 | 11.08 | 10.93 | 11.06 | 9,433,537 | +0.24(+2.18%) |
Jul 08, 2021 | 10.80 | 10.94 | 10.66 | 10.83 | 13,241,200 | -0.09(-0.78%) |
Jul 07, 2021 | 11.04 | 11.05 | 10.90 | 10.91 | 10,843,220 | -0.13(-1.19%) |
Jul 06, 2021 | 11.13 | 11.14 | 11.00 | 11.04 | 11,636,241 | -0.05(-0.47%) |
Jul 02, 2021 | 11.17 | 11.21 | 11.08 | 11.10 | 6,940,453 | -0.05(-0.41%) |