Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 11.38 | 11.42 | 11.22 | 11.23 | 10,716,040 | -0.14(-1.19%) |
Sep 29, 2021 | 11.45 | 11.45 | 11.34 | 11.36 | 6,722,206 | -0.04(-0.31%) |
Sep 28, 2021 | 11.53 | 11.48 | 11.38 | 11.40 | 9,284,467 | -0.08(-0.68%) |
Sep 27, 2021 | 11.48 | 11.55 | 11.44 | 11.48 | 6,688,118 | +0.06(+0.49%) |
Sep 24, 2021 | 11.45 | 11.48 | 11.41 | 11.42 | 6,105,534 | -0.04(-0.37%) |
Sep 23, 2021 | 11.48 | 11.52 | 11.45 | 11.46 | 6,611,733 | +0.01(+0.06%) |
Sep 22, 2021 | 11.36 | 11.49 | 11.34 | 11.45 | 7,771,675 | +0.13(+1.19%) |
Sep 21, 2021 | 11.26 | 11.39 | 11.26 | 11.32 | 10,935,742 | +0.08(+0.75%) |
Sep 20, 2021 | 11.19 | 11.28 | 11.12 | 11.24 | 11,073,096 | -0.06(-0.50%) |
Sep 17, 2021 | 11.28 | 11.33 | 11.24 | 11.29 | 12,224,836 | +0.01(+0.13%) |
Sep 16, 2021 | 11.32 | 11.37 | 11.27 | 11.28 | 6,725,831 | +0.00(+0.00%) |
Sep 15, 2021 | 11.27 | 11.34 | 11.25 | 11.28 | 6,356,811 | +0.02(+0.19%) |
Sep 14, 2021 | 11.40 | 11.40 | 11.25 | 11.26 | 7,381,426 | -0.11(-0.93%) |
Sep 13, 2021 | 11.34 | 11.40 | 11.26 | 11.36 | 7,438,919 | +0.05(+0.44%) |
Sep 10, 2021 | 11.37 | 11.38 | 11.26 | 11.31 | 7,406,919 | -0.01(-0.06%) |
Sep 09, 2021 | 11.21 | 11.37 | 11.17 | 11.32 | 7,273,198 | +0.11(+0.95%) |
Sep 08, 2021 | 11.32 | 11.40 | 11.20 | 11.21 | 10,091,216 | -0.08(-0.69%) |
Sep 07, 2021 | 11.46 | 11.49 | 11.27 | 11.29 | 9,416,223 | -0.14(-1.24%) |
Sep 03, 2021 | 11.50 | 11.50 | 11.38 | 11.43 | 5,584,340 | -0.03(-0.25%) |
Sep 02, 2021 | 11.54 | 11.57 | 11.45 | 11.46 | 6,326,380 | -0.07(-0.61%) |
Sep 01, 2021 | 11.55 | 11.59 | 11.48 | 11.53 | 6,650,186 | +0.01(+0.06%) |
Aug 31, 2021 | 11.48 | 11.59 | 11.48 | 11.53 | 8,570,716 | +0.06(+0.49%) |
Aug 30, 2021 | 11.62 | 11.65 | 11.45 | 11.47 | 7,469,389 | -0.13(-1.10%) |
Aug 27, 2021 | 11.42 | 11.64 | 11.42 | 11.60 | 6,676,926 | +0.17(+1.47%) |
Aug 26, 2021 | 11.52 | 11.58 | 11.41 | 11.43 | 8,073,335 | -0.11(-0.91%) |
Aug 25, 2021 | 11.54 | 11.60 | 11.46 | 11.53 | 6,226,601 | +0.01(+0.12%) |
Aug 24, 2021 | 11.45 | 11.55 | 11.44 | 11.52 | 5,392,543 | +0.10(+0.86%) |
Aug 23, 2021 | 11.32 | 11.45 | 11.31 | 11.42 | 6,151,164 | +0.13(+1.18%) |
Aug 20, 2021 | 11.15 | 11.29 | 11.08 | 11.29 | 6,925,654 | +0.13(+1.20%) |
Aug 19, 2021 | 11.32 | 11.33 | 11.13 | 11.15 | 11,229,432 | -0.22(-1.91%) |
Aug 18, 2021 | 11.42 | 11.50 | 11.37 | 11.37 | 6,643,579 | -0.06(-0.49%) |
Aug 17, 2021 | 11.39 | 11.46 | 11.34 | 11.43 | 5,110,313 | +0.01(+0.12%) |
Aug 16, 2021 | 11.46 | 11.47 | 11.31 | 11.41 | 7,239,521 | -0.05(-0.43%) |
Aug 13, 2021 | 11.46 | 11.52 | 11.42 | 11.46 | 4,976,196 | -0.01(-0.06%) |
Aug 12, 2021 | 11.43 | 11.49 | 11.39 | 11.47 | 6,751,906 | +0.06(+0.49%) |
Aug 11, 2021 | 11.35 | 11.43 | 11.25 | 11.41 | 6,781,076 | +0.11(+0.93%) |
Aug 10, 2021 | 11.31 | 11.35 | 11.22 | 11.31 | 6,033,889 | +0.06(+0.56%) |
Aug 09, 2021 | 11.25 | 11.29 | 11.13 | 11.24 | 7,053,443 | +0.02(+0.16%) |
Aug 06, 2021 | 11.22 | 11.28 | 11.17 | 11.23 | 5,976,324 | +0.08(+0.72%) |
Aug 05, 2021 | 11.07 | 11.21 | 11.04 | 11.15 | 5,999,916 | +0.11(+0.95%) |
Aug 04, 2021 | 11.07 | 11.13 | 10.97 | 11.04 | 8,160,314 | -0.06(-0.51%) |
Aug 03, 2021 | 11.18 | 11.18 | 10.99 | 11.10 | 7,590,288 | -0.06(-0.50%) |
Aug 02, 2021 | 11.17 | 11.29 | 11.12 | 11.15 | 8,431,649 | +0.02(+0.19%) |
Jul 30, 2021 | 11.27 | 11.38 | 11.11 | 11.13 | 11,011,762 | -0.22(-1.92%) |
Jul 29, 2021 | 11.31 | 11.41 | 11.23 | 11.35 | 8,938,225 | +0.12(+1.06%) |
Jul 28, 2021 | 11.28 | 11.32 | 11.08 | 11.23 | 10,462,467 | -0.03(-0.31%) |
Jul 27, 2021 | 11.22 | 11.27 | 10.87 | 11.27 | 18,547,812 | +0.00(+0.00%) |
Jul 26, 2021 | 11.24 | 11.37 | 11.23 | 11.27 | 10,625,650 | +0.04(+0.37%) |
Jul 23, 2021 | 11.37 | 11.39 | 11.19 | 11.22 | 8,043,942 | -0.06(-0.49%) |
Jul 22, 2021 | 11.43 | 11.44 | 11.26 | 11.28 | 9,812,907 | -0.16(-1.40%) |
Jul 21, 2021 | 11.38 | 11.52 | 11.38 | 11.44 | 10,042,368 | +0.13(+1.11%) |
Jul 20, 2021 | 11.07 | 11.35 | 11.00 | 11.31 | 11,838,294 | +0.29(+2.59%) |
Jul 19, 2021 | 11.09 | 11.15 | 10.88 | 11.03 | 15,631,455 | -0.20(-1.80%) |
Jul 16, 2021 | 11.31 | 11.36 | 11.20 | 11.23 | 7,514,765 | -0.02(-0.19%) |
Jul 15, 2021 | 11.20 | 11.36 | 11.11 | 11.25 | 12,296,907 | +0.03(+0.25%) |
Jul 14, 2021 | 11.45 | 11.57 | 11.19 | 11.22 | 13,859,079 | -0.17(-1.47%) |
Jul 13, 2021 | 11.74 | 11.74 | 11.38 | 11.39 | 15,466,211 | -0.36(-3.02%) |
Jul 12, 2021 | 11.75 | 11.83 | 11.66 | 11.75 | 7,194,468 | -0.01(-0.12%) |
Jul 09, 2021 | 11.63 | 11.77 | 11.61 | 11.76 | 8,873,959 | +0.25(+2.18%) |
Jul 08, 2021 | 11.48 | 11.63 | 11.33 | 11.51 | 12,455,760 | -0.09(-0.78%) |
Jul 07, 2021 | 11.73 | 11.75 | 11.59 | 11.60 | 10,200,023 | -0.14(-1.19%) |
Jul 06, 2021 | 11.84 | 11.84 | 11.69 | 11.74 | 10,946,004 | -0.06(-0.47%) |
Jul 02, 2021 | 11.88 | 11.91 | 11.78 | 11.79 | 6,528,760 | -0.05(-0.41%) |