Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 11.96 | 12.01 | 11.82 | 11.88 | 93,975,184 | -0.12(-0.98%) |
Sep 29, 2021 | 12.13 | 12.16 | 11.89 | 12.00 | 69,855,208 | -0.01(-0.07%) |
Sep 28, 2021 | 12.27 | 12.36 | 11.94 | 12.00 | 127,446,448 | +0.13(+1.06%) |
Sep 27, 2021 | 11.65 | 11.99 | 11.64 | 11.88 | 79,476,024 | +0.32(+2.76%) |
Sep 24, 2021 | 11.46 | 11.69 | 11.44 | 11.56 | 68,613,160 | +0.06(+0.51%) |
Sep 23, 2021 | 11.20 | 11.53 | 11.17 | 11.50 | 81,967,312 | +0.40(+3.63%) |
Sep 22, 2021 | 10.84 | 11.23 | 10.83 | 11.10 | 90,304,728 | +0.39(+3.60%) |
Sep 21, 2021 | 10.81 | 10.88 | 10.62 | 10.71 | 71,986,216 | -0.04(-0.39%) |
Sep 20, 2021 | 10.96 | 11.07 | 10.60 | 10.75 | 150,204,432 | -0.61(-5.39%) |
Sep 17, 2021 | 11.25 | 11.49 | 11.23 | 11.37 | 90,996,048 | +0.13(+1.12%) |
Sep 16, 2021 | 11.06 | 11.35 | 10.99 | 11.24 | 90,983,832 | +0.15(+1.36%) |
Sep 15, 2021 | 10.81 | 11.12 | 10.75 | 11.09 | 71,799,800 | +0.30(+2.80%) |
Sep 14, 2021 | 10.85 | 10.96 | 10.73 | 10.79 | 56,680,108 | -0.11(-1.00%) |
Sep 13, 2021 | 10.70 | 10.90 | 10.59 | 10.90 | 74,140,504 | +0.26(+2.45%) |
Sep 10, 2021 | 10.77 | 10.85 | 10.62 | 10.64 | 58,192,788 | -0.07(-0.63%) |
Sep 09, 2021 | 10.86 | 10.86 | 10.67 | 10.70 | 81,851,240 | -0.23(-2.07%) |
Sep 08, 2021 | 10.88 | 11.09 | 10.83 | 10.93 | 68,961,536 | +0.07(+0.62%) |
Sep 07, 2021 | 10.76 | 10.94 | 10.75 | 10.86 | 76,164,360 | +0.05(+0.47%) |
Sep 03, 2021 | 10.90 | 10.95 | 10.80 | 10.81 | 49,762,888 | -0.10(-0.92%) |
Sep 02, 2021 | 10.98 | 11.08 | 10.88 | 10.91 | 58,625,452 | -0.08(-0.76%) |
Sep 01, 2021 | 10.93 | 11.09 | 10.82 | 11.00 | 70,227,720 | +0.07(+0.61%) |
Aug 31, 2021 | 10.92 | 11.02 | 10.85 | 10.93 | 50,281,652 | -0.02(-0.15%) |
Aug 30, 2021 | 11.20 | 11.22 | 10.93 | 10.95 | 50,771,792 | -0.22(-1.95%) |
Aug 27, 2021 | 10.81 | 11.22 | 10.80 | 11.17 | 68,645,384 | +0.34(+3.18%) |
Aug 26, 2021 | 11.00 | 11.05 | 10.75 | 10.82 | 68,493,136 | -0.23(-2.05%) |
Aug 25, 2021 | 11.01 | 11.14 | 10.92 | 11.05 | 60,977,088 | +0.08(+0.69%) |
Aug 24, 2021 | 10.75 | 11.02 | 10.70 | 10.97 | 63,840,156 | +0.29(+2.75%) |
Aug 23, 2021 | 10.66 | 10.78 | 10.46 | 10.68 | 76,912,504 | +0.13(+1.27%) |
Aug 20, 2021 | 10.58 | 10.63 | 10.39 | 10.55 | 63,910,956 | -0.08(-0.79%) |
Aug 19, 2021 | 10.74 | 10.84 | 10.55 | 10.63 | 82,168,424 | -0.28(-2.54%) |
Aug 18, 2021 | 10.86 | 11.08 | 10.82 | 10.91 | 60,715,368 | +0.01(+0.08%) |
Aug 17, 2021 | 11.17 | 11.18 | 10.75 | 10.90 | 88,846,144 | -0.39(-3.49%) |
Aug 16, 2021 | 11.33 | 11.38 | 11.17 | 11.29 | 46,143,472 | -0.11(-0.96%) |
Aug 13, 2021 | 11.64 | 11.70 | 11.36 | 11.40 | 53,782,180 | -0.26(-2.23%) |
Aug 12, 2021 | 11.68 | 11.79 | 11.57 | 11.66 | 45,983,452 | -0.03(-0.21%) |
Aug 11, 2021 | 11.63 | 11.70 | 11.47 | 11.69 | 50,948,752 | +0.09(+0.80%) |
Aug 10, 2021 | 11.55 | 11.67 | 11.46 | 11.59 | 38,255,120 | +0.06(+0.51%) |
Aug 09, 2021 | 11.51 | 11.59 | 11.37 | 11.54 | 46,124,568 | -0.04(-0.36%) |
Aug 06, 2021 | 11.59 | 11.67 | 11.52 | 11.58 | 52,986,168 | +0.08(+0.66%) |
Aug 05, 2021 | 11.36 | 11.59 | 11.28 | 11.50 | 72,031,000 | +0.33(+2.93%) |
Aug 04, 2021 | 11.62 | 11.69 | 11.16 | 11.17 | 97,120,624 | -0.59(-4.99%) |
Aug 03, 2021 | 11.72 | 11.81 | 11.44 | 11.76 | 63,374,668 | +0.09(+0.79%) |
Aug 02, 2021 | 11.76 | 12.02 | 11.64 | 11.67 | 77,009,720 | -0.03(-0.29%) |
Jul 30, 2021 | 11.94 | 12.00 | 11.64 | 11.70 | 89,348,824 | -0.37(-3.06%) |
Jul 29, 2021 | 12.17 | 12.41 | 12.00 | 12.07 | 132,897,768 | +0.44(+3.82%) |
Jul 28, 2021 | 11.63 | 11.74 | 11.38 | 11.63 | 83,593,832 | +0.06(+0.51%) |
Jul 27, 2021 | 11.69 | 11.71 | 11.45 | 11.57 | 49,941,296 | -0.20(-1.71%) |
Jul 26, 2021 | 11.66 | 11.81 | 11.64 | 11.77 | 52,133,912 | +0.18(+1.52%) |
Jul 23, 2021 | 11.72 | 11.78 | 11.52 | 11.59 | 45,210,888 | -0.08(-0.65%) |
Jul 22, 2021 | 11.81 | 11.86 | 11.56 | 11.67 | 48,083,128 | -0.23(-1.97%) |
Jul 21, 2021 | 11.79 | 12.03 | 11.77 | 11.90 | 64,061,380 | +0.23(+2.01%) |
Jul 20, 2021 | 11.22 | 11.71 | 11.14 | 11.67 | 84,210,240 | +0.53(+4.74%) |
Jul 19, 2021 | 11.12 | 11.17 | 10.73 | 11.14 | 119,043,160 | -0.28(-2.43%) |
Jul 16, 2021 | 11.85 | 11.86 | 11.39 | 11.42 | 57,295,564 | -0.34(-2.85%) |
Jul 15, 2021 | 11.87 | 12.00 | 11.69 | 11.75 | 54,445,420 | -0.20(-1.68%) |
Jul 14, 2021 | 12.11 | 12.27 | 11.91 | 11.95 | 46,444,660 | -0.14(-1.18%) |
Jul 13, 2021 | 12.16 | 12.27 | 11.99 | 12.10 | 54,027,244 | -0.16(-1.30%) |
Jul 12, 2021 | 12.05 | 12.37 | 11.95 | 12.26 | 58,606,840 | +0.11(+0.90%) |
Jul 09, 2021 | 12.11 | 12.23 | 11.97 | 12.15 | 78,651,032 | +0.35(+2.99%) |
Jul 08, 2021 | 11.71 | 11.94 | 11.52 | 11.80 | 74,575,816 | -0.14(-1.19%) |
Jul 07, 2021 | 12.09 | 12.13 | 11.76 | 11.94 | 86,886,296 | -0.23(-1.86%) |
Jul 06, 2021 | 12.47 | 12.48 | 12.07 | 12.16 | 88,132,432 | -0.36(-2.88%) |
Jul 02, 2021 | 12.55 | 12.62 | 12.44 | 12.52 | 52,240,240 | +0.02(+0.13%) |