Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 11.93 | 12.03 | 11.63 | 11.76 | 442,548 | -0.13(-1.13%) |
Sep 29, 2021 | 12.00 | 12.04 | 11.81 | 11.89 | 140,533 | -0.09(-0.72%) |
Sep 28, 2021 | 12.03 | 12.22 | 11.93 | 11.98 | 191,703 | -0.09(-0.72%) |
Sep 27, 2021 | 12.07 | 12.42 | 12.05 | 12.06 | 375,139 | +0.11(+0.88%) |
Sep 24, 2021 | 11.94 | 12.14 | 11.92 | 11.96 | 264,408 | -0.13(-1.11%) |
Sep 23, 2021 | 12.18 | 12.22 | 12.06 | 12.09 | 239,950 | +0.11(+0.88%) |
Sep 22, 2021 | 12.07 | 12.39 | 11.98 | 11.99 | 234,080 | -0.05(-0.40%) |
Sep 21, 2021 | 11.76 | 12.05 | 11.69 | 12.03 | 293,037 | +0.36(+3.04%) |
Sep 20, 2021 | 11.40 | 11.79 | 11.32 | 11.68 | 499,052 | +0.01(+0.08%) |
Sep 17, 2021 | 11.68 | 11.77 | 11.53 | 11.67 | 1,524,064 | +0.04(+0.33%) |
Sep 16, 2021 | 11.63 | 11.69 | 11.54 | 11.63 | 335,873 | +0.00(+0.00%) |
Sep 15, 2021 | 11.58 | 11.75 | 11.51 | 11.63 | 377,612 | +0.08(+0.66%) |
Sep 14, 2021 | 11.85 | 11.85 | 11.50 | 11.56 | 386,880 | -0.18(-1.55%) |
Sep 13, 2021 | 11.34 | 11.81 | 11.23 | 11.74 | 442,716 | +0.57(+5.07%) |
Sep 10, 2021 | 11.36 | 11.36 | 11.11 | 11.17 | 256,078 | -0.11(-0.94%) |
Sep 09, 2021 | 11.32 | 11.44 | 11.21 | 11.28 | 236,594 | -0.12(-1.01%) |
Sep 08, 2021 | 11.46 | 11.56 | 11.18 | 11.39 | 233,532 | -0.10(-0.84%) |
Sep 07, 2021 | 11.38 | 11.56 | 11.26 | 11.49 | 278,369 | +0.08(+0.67%) |
Sep 03, 2021 | 11.86 | 11.86 | 11.32 | 11.41 | 221,071 | -0.38(-3.25%) |
Sep 02, 2021 | 11.86 | 12.00 | 11.74 | 11.79 | 259,231 | -0.03(-0.24%) |
Sep 01, 2021 | 11.71 | 11.87 | 11.55 | 11.82 | 378,038 | +0.31(+2.67%) |
Aug 31, 2021 | 11.51 | 11.64 | 11.37 | 11.52 | 359,058 | +0.04(+0.33%) |
Aug 30, 2021 | 11.57 | 11.57 | 11.26 | 11.48 | 238,878 | -0.10(-0.83%) |
Aug 27, 2021 | 11.25 | 11.67 | 11.25 | 11.57 | 279,813 | +0.36(+3.17%) |
Aug 26, 2021 | 11.26 | 11.43 | 11.18 | 11.22 | 245,835 | -0.12(-1.02%) |
Aug 25, 2021 | 11.26 | 11.45 | 11.13 | 11.33 | 154,787 | +0.05(+0.42%) |
Aug 24, 2021 | 11.06 | 11.32 | 11.06 | 11.29 | 214,866 | +0.26(+2.35%) |
Aug 23, 2021 | 11.04 | 11.16 | 10.90 | 11.03 | 133,568 | +0.12(+1.14%) |
Aug 20, 2021 | 10.78 | 11.03 | 10.61 | 10.90 | 225,968 | +0.12(+1.07%) |
Aug 19, 2021 | 10.74 | 10.87 | 10.59 | 10.79 | 448,184 | -0.19(-1.75%) |
Aug 18, 2021 | 10.89 | 11.08 | 10.73 | 10.98 | 289,344 | +0.11(+0.97%) |
Aug 17, 2021 | 10.85 | 10.92 | 10.67 | 10.87 | 286,264 | -0.24(-2.16%) |
Aug 16, 2021 | 10.99 | 11.17 | 10.83 | 11.11 | 363,377 | -0.12(-1.11%) |
Aug 13, 2021 | 11.33 | 11.33 | 11.06 | 11.24 | 132,877 | -0.07(-0.59%) |
Aug 12, 2021 | 11.36 | 11.41 | 11.17 | 11.31 | 135,708 | -0.16(-1.42%) |
Aug 11, 2021 | 11.25 | 11.49 | 11.18 | 11.47 | 157,849 | +0.21(+1.88%) |
Aug 10, 2021 | 10.99 | 11.32 | 10.92 | 11.26 | 152,709 | +0.25(+2.27%) |
Aug 09, 2021 | 11.32 | 11.32 | 10.86 | 11.01 | 199,130 | -0.37(-3.29%) |
Aug 06, 2021 | 11.45 | 11.56 | 11.32 | 11.38 | 216,992 | +0.17(+1.54%) |
Aug 05, 2021 | 10.76 | 11.28 | 10.75 | 11.21 | 172,686 | +0.54(+5.04%) |
Aug 04, 2021 | 11.49 | 11.75 | 10.56 | 10.67 | 344,550 | -0.33(-2.97%) |
Aug 03, 2021 | 11.11 | 11.48 | 10.62 | 11.00 | 514,397 | -0.33(-2.88%) |
Aug 02, 2021 | 11.80 | 12.15 | 11.24 | 11.32 | 534,574 | -0.46(-3.91%) |
Jul 30, 2021 | 11.80 | 11.96 | 11.66 | 11.79 | 357,068 | -0.05(-0.41%) |
Jul 29, 2021 | 11.76 | 11.98 | 11.66 | 11.83 | 238,272 | +0.27(+2.32%) |
Jul 28, 2021 | 11.60 | 11.74 | 11.20 | 11.56 | 196,144 | +0.10(+0.84%) |
Jul 27, 2021 | 11.52 | 11.75 | 11.44 | 11.47 | 217,543 | -0.14(-1.24%) |
Jul 26, 2021 | 11.36 | 11.64 | 11.25 | 11.61 | 291,083 | +0.34(+2.98%) |
Jul 23, 2021 | 11.57 | 11.61 | 11.16 | 11.28 | 219,428 | -0.25(-2.16%) |
Jul 22, 2021 | 11.67 | 11.76 | 11.29 | 11.53 | 295,021 | -0.25(-2.12%) |
Jul 21, 2021 | 11.56 | 11.96 | 11.56 | 11.78 | 211,088 | +0.38(+3.37%) |
Jul 20, 2021 | 11.10 | 11.66 | 10.95 | 11.39 | 329,763 | +0.37(+3.40%) |
Jul 19, 2021 | 11.14 | 11.27 | 10.72 | 11.02 | 454,252 | -0.49(-4.25%) |
Jul 16, 2021 | 12.02 | 12.03 | 11.50 | 11.51 | 280,611 | -0.36(-3.07%) |
Jul 15, 2021 | 11.77 | 12.01 | 11.71 | 11.87 | 162,289 | -0.05(-0.40%) |
Jul 14, 2021 | 11.99 | 12.24 | 11.83 | 11.92 | 155,230 | +0.06(+0.49%) |
Jul 13, 2021 | 11.93 | 12.16 | 11.71 | 11.86 | 223,507 | -0.30(-2.45%) |
Jul 12, 2021 | 11.83 | 12.22 | 11.79 | 12.16 | 182,166 | +0.21(+1.77%) |
Jul 09, 2021 | 11.73 | 11.96 | 11.71 | 11.95 | 255,080 | +0.49(+4.27%) |
Jul 08, 2021 | 11.26 | 11.64 | 10.91 | 11.46 | 326,888 | -0.09(-0.75%) |
Jul 07, 2021 | 11.66 | 11.76 | 11.42 | 11.55 | 291,502 | -0.12(-0.99%) |
Jul 06, 2021 | 12.19 | 12.19 | 11.64 | 11.66 | 444,868 | -0.50(-4.10%) |
Jul 02, 2021 | 12.50 | 12.53 | 12.16 | 12.16 | 179,682 | -0.36(-2.91%) |