Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 12.14 | 12.23 | 12.12 | 12.12 | 1,228,960 | -0.03(-0.25%) |
Sep 29, 2021 | 12.07 | 12.23 | 12.04 | 12.15 | 1,460,243 | +0.10(+0.83%) |
Sep 28, 2021 | 11.96 | 12.07 | 11.91 | 12.05 | 3,691,712 | +0.10(+0.83%) |
Sep 27, 2021 | 11.97 | 12.03 | 11.92 | 11.95 | 596,923 | +0.02(+0.13%) |
Sep 24, 2021 | 11.96 | 11.97 | 11.89 | 11.94 | 520,871 | -0.02(-0.19%) |
Sep 23, 2021 | 11.90 | 11.99 | 11.88 | 11.96 | 823,858 | +0.06(+0.52%) |
Sep 22, 2021 | 11.87 | 12.00 | 11.81 | 11.90 | 1,140,763 | +0.12(+1.04%) |
Sep 21, 2021 | 11.65 | 11.81 | 11.50 | 11.77 | 1,974,755 | +0.15(+1.25%) |
Sep 20, 2021 | 11.67 | 11.68 | 11.56 | 11.63 | 855,310 | -0.15(-1.24%) |
Sep 17, 2021 | 11.77 | 11.81 | 11.71 | 11.77 | 886,603 | +0.00(+0.00%) |
Sep 16, 2021 | 11.85 | 11.88 | 11.74 | 11.77 | 407,424 | -0.05(-0.45%) |
Sep 15, 2021 | 11.79 | 11.85 | 11.73 | 11.83 | 475,108 | +0.06(+0.52%) |
Sep 14, 2021 | 11.73 | 11.82 | 11.70 | 11.77 | 629,789 | +0.08(+0.66%) |
Sep 13, 2021 | 11.77 | 11.77 | 11.63 | 11.69 | 434,691 | +0.00(+0.00%) |
Sep 10, 2021 | 11.79 | 11.80 | 11.67 | 11.69 | 462,486 | -0.08(-0.65%) |
Sep 09, 2021 | 11.71 | 11.81 | 11.68 | 11.77 | 413,676 | +0.05(+0.39%) |
Sep 08, 2021 | 11.77 | 11.81 | 11.68 | 11.72 | 577,567 | -0.05(-0.39%) |
Sep 07, 2021 | 11.89 | 11.96 | 11.72 | 11.77 | 745,127 | -0.12(-1.03%) |
Sep 03, 2021 | 11.90 | 11.93 | 11.85 | 11.89 | 495,295 | -0.02(-0.19%) |
Sep 02, 2021 | 11.92 | 11.92 | 11.78 | 11.91 | 631,285 | +0.08(+0.64%) |
Sep 01, 2021 | 11.81 | 11.90 | 11.74 | 11.84 | 559,884 | +0.02(+0.13%) |
Aug 31, 2021 | 11.87 | 11.90 | 11.78 | 11.82 | 388,078 | -0.02(-0.13%) |
Aug 30, 2021 | 11.93 | 11.96 | 11.84 | 11.84 | 462,810 | -0.07(-0.57%) |
Aug 27, 2021 | 11.81 | 11.95 | 11.81 | 11.90 | 345,399 | +0.07(+0.57%) |
Aug 26, 2021 | 11.85 | 11.93 | 11.76 | 11.84 | 391,229 | -0.02(-0.13%) |
Aug 25, 2021 | 11.78 | 11.89 | 11.75 | 11.85 | 369,972 | +0.10(+0.83%) |
Aug 24, 2021 | 11.72 | 11.81 | 11.72 | 11.75 | 430,580 | +0.05(+0.39%) |
Aug 23, 2021 | 11.75 | 11.81 | 11.69 | 11.71 | 385,848 | -0.04(-0.32%) |
Aug 20, 2021 | 11.62 | 11.77 | 11.62 | 11.75 | 481,861 | +0.13(+1.10%) |
Aug 19, 2021 | 11.78 | 11.84 | 11.60 | 11.62 | 726,161 | -0.17(-1.40%) |
Aug 18, 2021 | 11.92 | 11.94 | 11.77 | 11.78 | 493,530 | -0.14(-1.20%) |
Aug 17, 2021 | 11.97 | 12.03 | 11.85 | 11.93 | 638,177 | -0.04(-0.31%) |
Aug 16, 2021 | 11.98 | 12.00 | 11.93 | 11.96 | 465,762 | -0.06(-0.50%) |
Aug 13, 2021 | 11.96 | 12.03 | 11.93 | 12.03 | 339,091 | +0.07(+0.57%) |
Aug 12, 2021 | 11.98 | 11.98 | 11.90 | 11.96 | 315,244 | +0.03(+0.25%) |
Aug 11, 2021 | 11.97 | 11.97 | 11.84 | 11.93 | 505,276 | -0.02(-0.19%) |
Aug 10, 2021 | 11.96 | 12.04 | 11.92 | 11.95 | 404,189 | -0.05(-0.38%) |
Aug 09, 2021 | 11.95 | 12.05 | 11.95 | 11.99 | 369,529 | -0.01(-0.06%) |
Aug 06, 2021 | 12.01 | 12.04 | 11.93 | 12.00 | 421,913 | +0.07(+0.57%) |
Aug 05, 2021 | 11.87 | 11.99 | 11.87 | 11.93 | 325,980 | +0.06(+0.51%) |
Aug 04, 2021 | 11.96 | 11.96 | 11.82 | 11.87 | 379,629 | -0.07(-0.57%) |
Aug 03, 2021 | 11.97 | 11.98 | 11.82 | 11.94 | 614,521 | +0.01(+0.06%) |
Aug 02, 2021 | 11.96 | 12.02 | 11.87 | 11.93 | 482,935 | +0.06(+0.51%) |
Jul 30, 2021 | 11.93 | 12.08 | 11.87 | 11.87 | 411,053 | -0.07(-0.57%) |
Jul 29, 2021 | 12.02 | 12.06 | 11.93 | 11.94 | 596,354 | -0.10(-0.81%) |
Jul 28, 2021 | 11.98 | 12.06 | 11.89 | 12.04 | 586,366 | +0.04(+0.31%) |
Jul 27, 2021 | 12.00 | 12.02 | 11.92 | 12.00 | 362,489 | +0.01(+0.06%) |
Jul 26, 2021 | 11.99 | 12.04 | 11.95 | 11.99 | 355,296 | +0.01(+0.13%) |
Jul 23, 2021 | 12.06 | 12.08 | 11.98 | 11.98 | 372,824 | +0.01(+0.06%) |
Jul 22, 2021 | 12.03 | 12.04 | 11.93 | 11.97 | 240,719 | -0.05(-0.44%) |
Jul 21, 2021 | 12.02 | 12.09 | 12.00 | 12.03 | 371,701 | +0.08(+0.63%) |
Jul 20, 2021 | 11.79 | 11.99 | 11.76 | 11.95 | 492,112 | +0.20(+1.66%) |
Jul 19, 2021 | 11.84 | 11.84 | 11.60 | 11.75 | 555,486 | -0.14(-1.14%) |
Jul 16, 2021 | 11.93 | 11.99 | 11.88 | 11.89 | 357,996 | -0.02(-0.19%) |
Jul 15, 2021 | 11.99 | 12.08 | 11.87 | 11.91 | 536,152 | -0.08(-0.63%) |
Jul 14, 2021 | 12.02 | 12.04 | 11.93 | 11.99 | 515,177 | -0.01(-0.06%) |
Jul 13, 2021 | 12.07 | 12.08 | 11.98 | 11.99 | 733,881 | -0.05(-0.44%) |
Jul 12, 2021 | 11.93 | 12.06 | 11.88 | 12.05 | 489,441 | +0.10(+0.82%) |
Jul 09, 2021 | 11.87 | 11.96 | 11.80 | 11.95 | 338,088 | +0.15(+1.28%) |
Jul 08, 2021 | 11.75 | 11.83 | 11.61 | 11.80 | 738,659 | -0.08(-0.70%) |
Jul 07, 2021 | 11.92 | 11.96 | 11.74 | 11.88 | 521,754 | -0.02(-0.19%) |
Jul 06, 2021 | 11.67 | 11.92 | 11.67 | 11.90 | 637,488 | +0.11(+0.89%) |
Jul 02, 2021 | 11.66 | 11.84 | 11.63 | 11.80 | 570,107 | +0.20(+1.69%) |