Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 11.08 | 11.20 | 10.97 | 11.00 | 6,231,582 | -0.08(-0.70%) |
Sep 29, 2021 | 11.15 | 11.20 | 11.02 | 11.08 | 6,435,485 | -0.03(-0.23%) |
Sep 28, 2021 | 11.27 | 11.33 | 11.10 | 11.10 | 5,900,016 | -0.12(-1.07%) |
Sep 27, 2021 | 10.96 | 11.30 | 10.96 | 11.22 | 5,313,230 | +0.38(+3.47%) |
Sep 24, 2021 | 10.82 | 10.92 | 10.79 | 10.85 | 4,165,586 | +0.02(+0.16%) |
Sep 23, 2021 | 10.65 | 10.93 | 10.64 | 10.83 | 6,145,761 | +0.19(+1.77%) |
Sep 22, 2021 | 10.77 | 10.84 | 10.64 | 10.64 | 6,016,798 | -0.03(-0.32%) |
Sep 21, 2021 | 10.73 | 10.78 | 10.59 | 10.67 | 4,444,857 | -0.03(-0.24%) |
Sep 20, 2021 | 10.61 | 10.72 | 10.51 | 10.70 | 6,779,271 | -0.17(-1.57%) |
Sep 17, 2021 | 10.85 | 10.93 | 10.82 | 10.87 | 11,335,732 | +0.03(+0.32%) |
Sep 16, 2021 | 11.04 | 11.13 | 10.83 | 10.84 | 5,244,994 | -0.16(-1.48%) |
Sep 15, 2021 | 10.85 | 11.02 | 10.79 | 11.00 | 4,594,325 | +0.19(+1.74%) |
Sep 14, 2021 | 10.92 | 10.96 | 10.71 | 10.81 | 7,126,780 | -0.11(-1.02%) |
Sep 13, 2021 | 10.63 | 10.92 | 10.56 | 10.92 | 7,111,832 | +0.37(+3.48%) |
Sep 10, 2021 | 10.61 | 10.70 | 10.54 | 10.55 | 6,018,634 | -0.02(-0.16%) |
Sep 09, 2021 | 10.51 | 10.76 | 10.42 | 10.57 | 7,738,023 | +0.07(+0.65%) |
Sep 08, 2021 | 10.61 | 10.67 | 10.48 | 10.50 | 5,659,260 | -0.15(-1.36%) |
Sep 07, 2021 | 10.67 | 10.82 | 10.64 | 10.65 | 5,503,858 | -0.03(-0.32%) |
Sep 03, 2021 | 10.73 | 10.79 | 10.64 | 10.68 | 5,620,563 | -0.04(-0.40%) |
Sep 02, 2021 | 10.66 | 10.76 | 10.59 | 10.73 | 5,280,492 | +0.08(+0.72%) |
Sep 01, 2021 | 10.71 | 10.79 | 10.55 | 10.65 | 6,098,391 | -0.05(-0.48%) |
Aug 31, 2021 | 10.61 | 10.77 | 10.59 | 10.70 | 4,721,021 | +0.11(+1.05%) |
Aug 30, 2021 | 10.75 | 10.75 | 10.54 | 10.59 | 3,723,623 | -0.12(-1.12%) |
Aug 27, 2021 | 10.55 | 10.74 | 10.51 | 10.71 | 5,815,340 | +0.19(+1.79%) |
Aug 26, 2021 | 10.70 | 10.70 | 10.51 | 10.52 | 4,384,684 | -0.16(-1.52%) |
Aug 25, 2021 | 10.75 | 10.85 | 10.66 | 10.68 | 4,026,523 | +0.00(+0.00%) |
Aug 24, 2021 | 10.61 | 10.71 | 10.55 | 10.68 | 4,884,502 | +0.09(+0.89%) |
Aug 23, 2021 | 10.54 | 10.62 | 10.49 | 10.59 | 3,664,823 | +0.07(+0.65%) |
Aug 20, 2021 | 10.30 | 10.54 | 10.27 | 10.52 | 4,339,427 | +0.20(+1.90%) |
Aug 19, 2021 | 10.45 | 10.47 | 10.20 | 10.32 | 7,257,729 | -0.18(-1.71%) |
Aug 18, 2021 | 10.73 | 10.79 | 10.36 | 10.50 | 9,694,429 | -0.26(-2.46%) |
Aug 17, 2021 | 10.71 | 10.90 | 10.64 | 10.77 | 6,818,270 | -0.03(-0.24%) |
Aug 16, 2021 | 10.72 | 10.86 | 10.62 | 10.79 | 6,676,954 | +0.02(+0.16%) |
Aug 13, 2021 | 10.90 | 10.90 | 10.76 | 10.78 | 4,151,070 | -0.07(-0.63%) |
Aug 12, 2021 | 10.77 | 10.86 | 10.69 | 10.85 | 6,045,551 | +0.10(+0.95%) |
Aug 11, 2021 | 10.59 | 10.75 | 10.49 | 10.74 | 6,944,816 | +0.16(+1.53%) |
Aug 10, 2021 | 10.43 | 10.59 | 10.36 | 10.58 | 5,558,970 | +0.14(+1.31%) |
Aug 09, 2021 | 10.37 | 10.50 | 10.30 | 10.44 | 7,598,731 | +0.03(+0.33%) |
Aug 06, 2021 | 10.44 | 10.47 | 10.35 | 10.41 | 6,136,560 | +0.07(+0.66%) |
Aug 05, 2021 | 10.26 | 10.45 | 10.21 | 10.34 | 7,103,037 | +0.19(+1.85%) |
Aug 04, 2021 | 10.07 | 10.30 | 10.03 | 10.15 | 5,941,803 | -0.05(-0.49%) |
Aug 03, 2021 | 9.951 | 10.24 | 9.849 | 10.20 | 7,848,022 | +0.25(+2.54%) |
Aug 02, 2021 | 9.942 | 10.10 | 9.900 | 9.951 | 8,055,336 | +0.03(+0.25%) |
Jul 30, 2021 | 9.984 | 10.07 | 9.866 | 9.925 | 6,935,788 | -0.07(-0.67%) |
Jul 29, 2021 | 10.28 | 10.30 | 9.955 | 9.993 | 13,122,173 | -0.17(-1.66%) |
Jul 28, 2021 | 9.605 | 10.31 | 9.555 | 10.16 | 23,079,874 | +0.89(+9.64%) |
Jul 27, 2021 | 9.268 | 9.420 | 9.205 | 9.268 | 6,348,641 | -0.13(-1.35%) |
Jul 26, 2021 | 9.277 | 9.475 | 9.277 | 9.394 | 5,975,690 | +0.12(+1.27%) |
Jul 23, 2021 | 9.369 | 9.445 | 9.264 | 9.277 | 4,913,020 | -0.03(-0.27%) |
Jul 22, 2021 | 9.386 | 9.411 | 9.205 | 9.302 | 8,387,018 | -0.11(-1.16%) |
Jul 21, 2021 | 9.479 | 9.555 | 9.403 | 9.411 | 10,464,099 | +0.00(+0.00%) |
Jul 20, 2021 | 9.226 | 9.546 | 9.167 | 9.411 | 10,924,371 | +0.21(+2.29%) |
Jul 19, 2021 | 9.192 | 9.310 | 9.086 | 9.201 | 11,559,649 | -0.20(-2.15%) |
Jul 16, 2021 | 9.689 | 9.715 | 9.352 | 9.403 | 7,695,892 | -0.23(-2.36%) |
Jul 15, 2021 | 9.352 | 9.639 | 9.310 | 9.630 | 8,602,744 | +0.19(+1.96%) |
Jul 14, 2021 | 9.428 | 9.559 | 9.357 | 9.445 | 8,862,362 | +0.01(+0.09%) |
Jul 13, 2021 | 9.681 | 9.688 | 9.344 | 9.437 | 15,051,098 | -0.29(-3.03%) |
Jul 12, 2021 | 9.445 | 9.748 | 9.369 | 9.732 | 13,946,714 | +0.19(+1.94%) |
Jul 09, 2021 | 9.394 | 9.630 | 9.386 | 9.546 | 14,036,562 | +0.30(+3.28%) |
Jul 08, 2021 | 9.268 | 9.432 | 9.192 | 9.243 | 16,615,835 | -0.13(-1.44%) |
Jul 07, 2021 | 9.226 | 9.462 | 9.133 | 9.378 | 14,309,159 | +0.07(+0.72%) |
Jul 06, 2021 | 9.420 | 9.437 | 9.213 | 9.310 | 6,932,742 | -0.12(-1.25%) |
Jul 02, 2021 | 9.546 | 9.555 | 9.411 | 9.428 | 5,708,637 | -0.12(-1.24%) |