Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 11.44 | 11.65 | 11.40 | 11.58 | 9,358,032 | +0.06(+0.53%) |
Sep 29, 2021 | 11.51 | 11.58 | 11.48 | 11.52 | 5,792,455 | +0.02(+0.14%) |
Sep 28, 2021 | 11.68 | 11.69 | 11.49 | 11.50 | 6,638,179 | -0.10(-0.90%) |
Sep 27, 2021 | 11.55 | 11.62 | 11.55 | 11.61 | 4,899,882 | +0.16(+1.39%) |
Sep 24, 2021 | 11.35 | 11.46 | 11.34 | 11.45 | 5,928,823 | +0.07(+0.58%) |
Sep 23, 2021 | 11.22 | 11.39 | 11.22 | 11.38 | 4,006,578 | +0.16(+1.42%) |
Sep 22, 2021 | 11.18 | 11.27 | 11.14 | 11.22 | 7,092,245 | +0.15(+1.34%) |
Sep 21, 2021 | 11.09 | 11.10 | 10.95 | 11.07 | 12,107,187 | -0.01(-0.10%) |
Sep 20, 2021 | 11.08 | 11.12 | 10.99 | 11.09 | 4,449,515 | -0.13(-1.18%) |
Sep 17, 2021 | 11.27 | 11.27 | 11.19 | 11.22 | 3,402,508 | -0.10(-0.92%) |
Sep 16, 2021 | 11.32 | 11.33 | 11.22 | 11.32 | 2,625,847 | -0.06(-0.53%) |
Sep 15, 2021 | 11.37 | 11.45 | 11.36 | 11.38 | 3,448,650 | +0.19(+1.72%) |
Sep 14, 2021 | 11.24 | 11.25 | 11.15 | 11.19 | 2,213,043 | -0.01(-0.05%) |
Sep 13, 2021 | 11.18 | 11.22 | 11.15 | 11.20 | 11,922,287 | +0.08(+0.74%) |
Sep 10, 2021 | 11.13 | 11.16 | 11.10 | 11.11 | 10,076,737 | +0.14(+1.25%) |
Sep 09, 2021 | 10.98 | 11.11 | 10.94 | 10.98 | 10,575,259 | -0.09(-0.80%) |
Sep 08, 2021 | 11.12 | 11.13 | 11.03 | 11.06 | 2,861,086 | +0.07(+0.60%) |
Sep 07, 2021 | 11.03 | 11.06 | 10.97 | 11.00 | 1,832,331 | -0.12(-1.04%) |
Sep 03, 2021 | 11.14 | 11.17 | 11.10 | 11.11 | 2,702,522 | +0.00(+0.00%) |
Sep 02, 2021 | 11.12 | 11.18 | 11.10 | 11.11 | 3,200,863 | +0.15(+1.35%) |
Sep 01, 2021 | 10.91 | 11.01 | 10.89 | 10.96 | 4,760,307 | -0.05(-0.50%) |
Aug 31, 2021 | 11.03 | 11.06 | 10.97 | 11.02 | 6,529,116 | -0.04(-0.40%) |
Aug 30, 2021 | 11.05 | 11.08 | 10.98 | 11.06 | 3,870,494 | +0.03(+0.30%) |
Aug 27, 2021 | 10.97 | 11.03 | 10.96 | 11.03 | 2,755,902 | +0.12(+1.11%) |
Aug 26, 2021 | 10.91 | 10.96 | 10.84 | 10.91 | 3,125,391 | -0.07(-0.65%) |
Aug 25, 2021 | 10.89 | 11.00 | 10.85 | 10.98 | 6,531,722 | +0.11(+1.04%) |
Aug 24, 2021 | 10.76 | 10.88 | 10.73 | 10.87 | 5,072,672 | +0.26(+2.46%) |
Aug 23, 2021 | 10.55 | 10.65 | 10.55 | 10.61 | 11,207,457 | +0.33(+3.21%) |
Aug 20, 2021 | 10.40 | 10.44 | 10.28 | 10.28 | 6,055,191 | -0.25(-2.35%) |
Aug 19, 2021 | 10.49 | 10.54 | 10.41 | 10.52 | 11,425,668 | -0.15(-1.39%) |
Aug 18, 2021 | 10.84 | 10.85 | 10.66 | 10.67 | 5,142,223 | -0.13(-1.22%) |
Aug 17, 2021 | 10.85 | 10.92 | 10.78 | 10.80 | 2,876,637 | -0.10(-0.96%) |
Aug 16, 2021 | 10.85 | 10.95 | 10.79 | 10.91 | 8,217,912 | -0.05(-0.45%) |
Aug 13, 2021 | 11.04 | 11.06 | 10.94 | 10.96 | 3,702,117 | -0.05(-0.45%) |
Aug 12, 2021 | 11.01 | 11.05 | 10.92 | 11.01 | 4,277,607 | -0.04(-0.35%) |
Aug 11, 2021 | 10.90 | 11.05 | 10.85 | 11.05 | 3,842,695 | +0.10(+0.90%) |
Aug 10, 2021 | 10.84 | 10.98 | 10.83 | 10.95 | 3,865,829 | +0.18(+1.63%) |
Aug 09, 2021 | 10.76 | 10.78 | 10.68 | 10.77 | 3,337,221 | -0.16(-1.46%) |
Aug 06, 2021 | 11.04 | 11.06 | 10.91 | 10.93 | 2,941,013 | -0.06(-0.55%) |
Aug 05, 2021 | 10.91 | 11.01 | 10.90 | 10.99 | 2,775,552 | +0.14(+1.27%) |
Aug 04, 2021 | 10.92 | 10.97 | 10.84 | 10.85 | 7,761,059 | -0.18(-1.64%) |
Aug 03, 2021 | 10.95 | 11.04 | 10.91 | 11.04 | 4,545,336 | -0.02(-0.15%) |
Aug 02, 2021 | 11.21 | 11.24 | 11.02 | 11.05 | 10,087,551 | -0.16(-1.40%) |
Jul 30, 2021 | 11.24 | 11.26 | 11.19 | 11.21 | 3,815,483 | -0.06(-0.56%) |
Jul 29, 2021 | 11.18 | 11.27 | 11.15 | 11.27 | 4,965,375 | +0.18(+1.59%) |
Jul 28, 2021 | 11.10 | 11.12 | 11.06 | 11.10 | 3,091,276 | +0.04(+0.40%) |
Jul 27, 2021 | 11.10 | 11.13 | 10.99 | 11.05 | 20,188,846 | -0.04(-0.40%) |
Jul 26, 2021 | 10.99 | 11.10 | 10.98 | 11.10 | 18,783,296 | +0.09(+0.85%) |
Jul 23, 2021 | 11.00 | 11.01 | 10.96 | 11.00 | 2,840,088 | +0.03(+0.30%) |
Jul 22, 2021 | 10.89 | 11.00 | 10.84 | 10.97 | 16,624,023 | +0.10(+0.91%) |
Jul 21, 2021 | 10.74 | 10.89 | 10.73 | 10.87 | 20,133,550 | +0.24(+2.28%) |
Jul 20, 2021 | 10.52 | 10.64 | 10.45 | 10.63 | 11,144,654 | +0.14(+1.31%) |
Jul 19, 2021 | 10.78 | 10.78 | 10.44 | 10.49 | 19,027,630 | -0.41(-3.78%) |
Jul 16, 2021 | 11.01 | 11.02 | 10.88 | 10.90 | 2,248,166 | -0.03(-0.25%) |
Jul 15, 2021 | 10.93 | 11.01 | 10.92 | 10.93 | 3,887,688 | -0.05(-0.50%) |
Jul 14, 2021 | 11.13 | 11.15 | 10.92 | 10.99 | 4,404,482 | -0.12(-1.09%) |
Jul 13, 2021 | 11.03 | 11.12 | 10.99 | 11.11 | 10,894,502 | +0.11(+1.00%) |
Jul 12, 2021 | 10.93 | 11.01 | 10.87 | 11.00 | 2,887,584 | +0.02(+0.20%) |
Jul 09, 2021 | 10.94 | 11.00 | 10.92 | 10.98 | 3,110,368 | +0.12(+1.06%) |
Jul 08, 2021 | 10.76 | 10.87 | 10.71 | 10.86 | 4,262,041 | +0.09(+0.82%) |
Jul 07, 2021 | 10.93 | 10.94 | 10.69 | 10.77 | 5,635,299 | -0.13(-1.21%) |
Jul 06, 2021 | 11.11 | 11.22 | 10.82 | 10.90 | 6,678,838 | -0.30(-2.65%) |
Jul 02, 2021 | 11.13 | 11.21 | 11.07 | 11.20 | 3,440,428 | +0.08(+0.69%) |