Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 11.31 | 11.31 | 11.14 | 11.16 | 476,225 | -0.07(-0.64%) |
Sep 29, 2021 | 11.26 | 11.29 | 11.20 | 11.23 | 284,088 | -0.02(-0.21%) |
Sep 28, 2021 | 11.36 | 11.36 | 11.20 | 11.26 | 406,799 | -0.14(-1.26%) |
Sep 27, 2021 | 11.43 | 11.44 | 11.37 | 11.40 | 182,404 | -0.02(-0.21%) |
Sep 24, 2021 | 11.42 | 11.48 | 11.42 | 11.43 | 184,263 | +0.01(+0.07%) |
Sep 23, 2021 | 11.34 | 11.49 | 11.34 | 11.42 | 297,891 | +0.08(+0.71%) |
Sep 22, 2021 | 11.31 | 11.40 | 11.31 | 11.34 | 302,732 | +0.02(+0.16%) |
Sep 21, 2021 | 11.35 | 11.43 | 11.30 | 11.32 | 374,284 | -0.01(-0.07%) |
Sep 20, 2021 | 11.38 | 11.38 | 11.20 | 11.33 | 507,671 | -0.15(-1.32%) |
Sep 17, 2021 | 11.52 | 11.53 | 11.44 | 11.48 | 248,998 | -0.03(-0.28%) |
Sep 16, 2021 | 11.53 | 11.53 | 11.45 | 11.51 | 240,663 | -0.02(-0.21%) |
Sep 15, 2021 | 11.45 | 11.56 | 11.42 | 11.53 | 313,695 | +0.08(+0.69%) |
Sep 14, 2021 | 11.52 | 11.53 | 11.44 | 11.45 | 254,316 | -0.02(-0.21%) |
Sep 13, 2021 | 11.60 | 11.60 | 11.45 | 11.48 | 377,878 | -0.09(-0.76%) |
Sep 10, 2021 | 11.57 | 11.61 | 11.52 | 11.57 | 280,923 | +0.01(+0.07%) |
Sep 09, 2021 | 11.58 | 11.65 | 11.49 | 11.56 | 303,437 | -0.02(-0.14%) |
Sep 08, 2021 | 11.56 | 11.59 | 11.52 | 11.57 | 336,945 | +0.00(+0.00%) |
Sep 07, 2021 | 11.57 | 11.61 | 11.51 | 11.57 | 287,494 | -0.04(-0.34%) |
Sep 03, 2021 | 11.53 | 11.61 | 11.51 | 11.61 | 196,656 | +0.09(+0.76%) |
Sep 02, 2021 | 11.55 | 11.59 | 11.52 | 11.53 | 222,065 | -0.01(-0.07%) |
Sep 01, 2021 | 11.60 | 11.61 | 11.53 | 11.53 | 334,199 | -0.07(-0.62%) |
Aug 31, 2021 | 11.56 | 11.61 | 11.53 | 11.61 | 273,460 | +0.06(+0.55%) |
Aug 30, 2021 | 11.53 | 11.54 | 11.49 | 11.54 | 309,301 | +0.02(+0.14%) |
Aug 27, 2021 | 11.45 | 11.57 | 11.43 | 11.53 | 362,464 | +0.11(+0.98%) |
Aug 26, 2021 | 11.47 | 11.49 | 11.42 | 11.42 | 199,811 | -0.05(-0.42%) |
Aug 25, 2021 | 11.46 | 11.48 | 11.44 | 11.46 | 179,116 | +0.03(+0.28%) |
Aug 24, 2021 | 11.46 | 11.47 | 11.43 | 11.43 | 240,186 | +0.01(+0.07%) |
Aug 23, 2021 | 11.38 | 11.44 | 11.30 | 11.42 | 194,579 | +0.07(+0.58%) |
Aug 20, 2021 | 11.39 | 11.44 | 11.36 | 11.36 | 333,099 | +0.02(+0.14%) |
Aug 19, 2021 | 11.33 | 11.40 | 11.30 | 11.34 | 438,217 | -0.08(-0.69%) |
Aug 18, 2021 | 11.43 | 11.48 | 11.40 | 11.42 | 312,350 | -0.01(-0.07%) |
Aug 17, 2021 | 11.41 | 11.47 | 11.38 | 11.43 | 364,053 | +0.00(+0.00%) |
Aug 16, 2021 | 11.43 | 11.44 | 11.36 | 11.43 | 265,923 | -0.01(-0.07%) |
Aug 13, 2021 | 11.41 | 11.45 | 11.41 | 11.44 | 217,106 | +0.02(+0.14%) |
Aug 12, 2021 | 11.44 | 11.44 | 11.36 | 11.42 | 362,190 | -0.01(-0.07%) |
Aug 11, 2021 | 11.44 | 11.45 | 11.39 | 11.43 | 267,423 | +0.02(+0.21%) |
Aug 10, 2021 | 11.40 | 11.44 | 11.37 | 11.40 | 262,720 | +0.04(+0.35%) |
Aug 09, 2021 | 11.43 | 11.45 | 11.35 | 11.37 | 316,883 | -0.06(-0.55%) |
Aug 06, 2021 | 11.34 | 11.43 | 11.31 | 11.43 | 269,556 | +0.13(+1.12%) |
Aug 05, 2021 | 11.31 | 11.33 | 11.26 | 11.30 | 333,566 | +0.05(+0.42%) |
Aug 04, 2021 | 11.25 | 11.31 | 11.22 | 11.25 | 246,426 | +0.00(+0.00%) |
Aug 03, 2021 | 11.14 | 11.25 | 11.12 | 11.25 | 359,614 | +0.17(+1.57%) |
Aug 02, 2021 | 11.30 | 11.33 | 11.08 | 11.08 | 839,469 | -0.21(-1.89%) |
Jul 30, 2021 | 11.31 | 11.34 | 11.27 | 11.29 | 285,824 | -0.03(-0.28%) |
Jul 29, 2021 | 11.22 | 11.33 | 11.21 | 11.33 | 261,266 | +0.12(+1.06%) |
Jul 28, 2021 | 11.20 | 11.22 | 11.14 | 11.21 | 185,709 | +0.03(+0.28%) |
Jul 27, 2021 | 11.21 | 11.22 | 11.13 | 11.18 | 221,715 | -0.04(-0.35%) |
Jul 26, 2021 | 11.24 | 11.29 | 11.18 | 11.21 | 274,464 | -0.06(-0.49%) |
Jul 23, 2021 | 11.25 | 11.29 | 11.21 | 11.27 | 264,042 | +0.08(+0.71%) |
Jul 22, 2021 | 11.25 | 11.27 | 11.15 | 11.19 | 312,389 | -0.07(-0.60%) |
Jul 21, 2021 | 11.31 | 11.32 | 11.25 | 11.26 | 326,910 | -0.02(-0.21%) |
Jul 20, 2021 | 11.16 | 11.32 | 11.13 | 11.28 | 243,196 | +0.16(+1.41%) |
Jul 19, 2021 | 11.13 | 11.18 | 11.03 | 11.13 | 453,113 | -0.09(-0.84%) |
Jul 16, 2021 | 11.18 | 11.24 | 11.17 | 11.22 | 219,698 | +0.07(+0.63%) |
Jul 15, 2021 | 11.29 | 11.29 | 11.15 | 11.15 | 320,248 | -0.13(-1.11%) |
Jul 14, 2021 | 11.31 | 11.39 | 11.27 | 11.27 | 375,999 | +0.01(+0.07%) |
Jul 13, 2021 | 11.10 | 11.31 | 11.10 | 11.27 | 397,563 | +0.16(+1.48%) |
Jul 12, 2021 | 11.10 | 11.13 | 11.08 | 11.10 | 317,816 | +0.01(+0.07%) |
Jul 09, 2021 | 11.11 | 11.17 | 11.09 | 11.09 | 297,003 | +0.06(+0.57%) |
Jul 08, 2021 | 11.07 | 11.13 | 10.99 | 11.03 | 379,679 | -0.11(-0.99%) |
Jul 07, 2021 | 11.13 | 11.16 | 11.05 | 11.14 | 290,440 | +0.02(+0.21%) |
Jul 06, 2021 | 11.13 | 11.13 | 11.05 | 11.12 | 191,049 | +0.02(+0.21%) |
Jul 02, 2021 | 11.09 | 11.14 | 11.09 | 11.09 | 171,237 | +0.02(+0.14%) |