Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 12.15 | 12.23 | 11.96 | 11.95 | 129,653 | -0.14(-1.19%) |
Sep 29, 2021 | 12.00 | 12.09 | 11.95 | 12.09 | 124,231 | +0.04(+0.31%) |
Sep 28, 2021 | 12.12 | 12.26 | 12.04 | 12.06 | 146,197 | -0.07(-0.56%) |
Sep 27, 2021 | 12.11 | 12.26 | 12.03 | 12.12 | 305,211 | +0.08(+0.69%) |
Sep 24, 2021 | 12.11 | 12.11 | 11.99 | 12.04 | 121,872 | -0.03(-0.25%) |
Sep 23, 2021 | 11.99 | 12.18 | 11.96 | 12.07 | 213,606 | +0.11(+0.88%) |
Sep 22, 2021 | 11.93 | 12.06 | 11.85 | 11.96 | 276,772 | +0.14(+1.21%) |
Sep 21, 2021 | 11.72 | 11.95 | 11.67 | 11.82 | 496,354 | +0.37(+3.23%) |
Sep 20, 2021 | 11.50 | 11.53 | 11.29 | 11.45 | 447,574 | -0.02(-0.13%) |
Sep 17, 2021 | 11.47 | 11.60 | 11.39 | 11.47 | 220,988 | -0.07(-0.59%) |
Sep 16, 2021 | 11.75 | 11.81 | 11.47 | 11.53 | 204,068 | -0.24(-2.05%) |
Sep 15, 2021 | 11.57 | 11.80 | 11.53 | 11.78 | 172,551 | +0.26(+2.29%) |
Sep 14, 2021 | 11.47 | 11.53 | 11.43 | 11.51 | 146,305 | +0.11(+0.93%) |
Sep 13, 2021 | 11.38 | 11.47 | 11.32 | 11.41 | 128,910 | +0.08(+0.67%) |
Sep 10, 2021 | 11.52 | 11.52 | 11.31 | 11.33 | 159,513 | -0.14(-1.18%) |
Sep 09, 2021 | 11.42 | 11.52 | 11.39 | 11.47 | 125,508 | +0.03(+0.26%) |
Sep 08, 2021 | 11.41 | 11.52 | 11.40 | 11.44 | 73,006 | +0.02(+0.20%) |
Sep 07, 2021 | 11.51 | 11.61 | 11.34 | 11.41 | 181,415 | -0.15(-1.30%) |
Sep 03, 2021 | 11.50 | 11.56 | 11.47 | 11.56 | 132,825 | +0.03(+0.26%) |
Sep 02, 2021 | 11.60 | 11.60 | 11.44 | 11.53 | 137,539 | -0.06(-0.52%) |
Sep 01, 2021 | 11.55 | 11.73 | 11.55 | 11.60 | 149,831 | +0.05(+0.39%) |
Aug 31, 2021 | 11.63 | 11.69 | 11.54 | 11.55 | 139,503 | -0.12(-1.03%) |
Aug 30, 2021 | 11.73 | 11.84 | 11.54 | 11.67 | 343,845 | -0.02(-0.13%) |
Aug 27, 2021 | 11.66 | 11.77 | 11.62 | 11.69 | 256,599 | +0.10(+0.83%) |
Aug 26, 2021 | 11.60 | 11.65 | 11.49 | 11.59 | 155,137 | -0.01(-0.13%) |
Aug 25, 2021 | 11.60 | 11.71 | 11.57 | 11.60 | 199,829 | +0.11(+0.96%) |
Aug 24, 2021 | 11.50 | 11.52 | 11.38 | 11.49 | 139,036 | +0.08(+0.71%) |
Aug 23, 2021 | 11.52 | 11.52 | 11.34 | 11.41 | 211,313 | +0.02(+0.19%) |
Aug 20, 2021 | 11.23 | 11.45 | 11.16 | 11.39 | 181,686 | +0.24(+2.11%) |
Aug 19, 2021 | 11.51 | 11.55 | 11.01 | 11.15 | 348,094 | -0.41(-3.57%) |
Aug 18, 2021 | 11.63 | 11.70 | 11.55 | 11.57 | 142,258 | -0.13(-1.13%) |
Aug 17, 2021 | 11.81 | 11.84 | 11.53 | 11.70 | 240,684 | -0.15(-1.24%) |
Aug 16, 2021 | 11.88 | 11.92 | 11.73 | 11.85 | 132,400 | -0.01(-0.06%) |
Aug 13, 2021 | 11.67 | 11.94 | 11.67 | 11.86 | 191,077 | +0.19(+1.64%) |
Aug 12, 2021 | 11.64 | 11.74 | 11.56 | 11.66 | 123,421 | +0.10(+0.83%) |
Aug 11, 2021 | 11.55 | 11.60 | 11.39 | 11.57 | 147,257 | +0.14(+1.23%) |
Aug 10, 2021 | 11.43 | 11.50 | 11.40 | 11.43 | 179,649 | +0.00(+0.00%) |
Aug 09, 2021 | 11.54 | 11.65 | 11.41 | 11.43 | 151,784 | -0.09(-0.77%) |
Aug 06, 2021 | 11.43 | 11.60 | 11.41 | 11.52 | 89,378 | +0.12(+1.03%) |
Aug 05, 2021 | 11.46 | 11.55 | 11.15 | 11.40 | 328,224 | -0.14(-1.21%) |
Aug 04, 2021 | 11.62 | 11.62 | 11.48 | 11.54 | 100,731 | -0.07(-0.57%) |
Aug 03, 2021 | 11.61 | 11.66 | 11.43 | 11.60 | 168,450 | +0.04(+0.32%) |
Aug 02, 2021 | 11.65 | 11.75 | 11.50 | 11.57 | 121,895 | -0.07(-0.63%) |
Jul 30, 2021 | 11.77 | 11.88 | 11.56 | 11.64 | 155,329 | -0.12(-1.00%) |
Jul 29, 2021 | 11.87 | 11.87 | 11.76 | 11.76 | 95,932 | -0.08(-0.68%) |
Jul 28, 2021 | 11.79 | 11.87 | 11.69 | 11.84 | 117,888 | +0.04(+0.37%) |
Jul 27, 2021 | 11.74 | 11.81 | 11.69 | 11.80 | 72,033 | -0.01(-0.12%) |
Jul 26, 2021 | 11.72 | 11.82 | 11.71 | 11.81 | 59,096 | +0.12(+1.01%) |
Jul 23, 2021 | 11.80 | 11.87 | 11.69 | 11.69 | 140,083 | +0.01(+0.06%) |
Jul 22, 2021 | 11.81 | 11.84 | 11.69 | 11.69 | 50,259 | -0.10(-0.81%) |
Jul 21, 2021 | 11.80 | 11.99 | 11.78 | 11.78 | 102,864 | -0.01(-0.13%) |
Jul 20, 2021 | 11.50 | 11.90 | 11.47 | 11.80 | 199,678 | +0.29(+2.50%) |
Jul 19, 2021 | 11.61 | 11.66 | 11.35 | 11.51 | 222,152 | -0.22(-1.89%) |
Jul 16, 2021 | 11.93 | 11.94 | 11.71 | 11.73 | 147,997 | -0.15(-1.30%) |
Jul 15, 2021 | 11.76 | 12.05 | 11.74 | 11.88 | 206,561 | +0.07(+0.62%) |
Jul 14, 2021 | 12.02 | 12.09 | 11.73 | 11.81 | 262,958 | -0.13(-1.11%) |
Jul 13, 2021 | 11.80 | 12.07 | 11.72 | 11.94 | 508,524 | +0.23(+1.95%) |
Jul 12, 2021 | 11.60 | 11.76 | 11.35 | 11.71 | 445,174 | +0.28(+2.45%) |
Jul 09, 2021 | 11.42 | 11.49 | 11.33 | 11.43 | 253,672 | -0.01(-0.06%) |
Jul 08, 2021 | 11.33 | 11.48 | 11.14 | 11.44 | 162,625 | -0.01(-0.06%) |
Jul 07, 2021 | 11.69 | 11.69 | 11.42 | 11.45 | 154,909 | -0.23(-1.96%) |
Jul 06, 2021 | 11.43 | 11.69 | 11.35 | 11.68 | 224,275 | +0.27(+2.33%) |
Jul 02, 2021 | 11.29 | 11.41 | 11.24 | 11.41 | 93,481 | +0.17(+1.51%) |