Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 12.05 | 12.10 | 11.94 | 11.95 | 796,074 | -0.07(-0.60%) |
Sep 29, 2021 | 12.01 | 12.05 | 11.96 | 12.02 | 551,309 | +0.04(+0.30%) |
Sep 28, 2021 | 12.10 | 12.11 | 11.98 | 11.99 | 762,359 | -0.12(-1.01%) |
Sep 27, 2021 | 11.99 | 12.14 | 11.99 | 12.11 | 719,573 | +0.13(+1.08%) |
Sep 24, 2021 | 11.99 | 12.06 | 11.95 | 11.98 | 533,377 | -0.01(-0.12%) |
Sep 23, 2021 | 12.12 | 12.15 | 11.99 | 11.99 | 1,185,898 | -0.09(-0.71%) |
Sep 22, 2021 | 12.01 | 12.09 | 11.99 | 12.08 | 613,776 | +0.18(+1.51%) |
Sep 21, 2021 | 11.90 | 12.00 | 11.88 | 11.90 | 682,506 | +0.03(+0.24%) |
Sep 20, 2021 | 11.91 | 11.91 | 11.76 | 11.87 | 1,216,365 | -0.20(-1.67%) |
Sep 17, 2021 | 12.11 | 12.14 | 12.04 | 12.07 | 1,287,129 | -0.04(-0.36%) |
Sep 16, 2021 | 12.16 | 12.19 | 12.04 | 12.11 | 693,404 | -0.01(-0.06%) |
Sep 15, 2021 | 11.98 | 12.13 | 11.92 | 12.12 | 753,376 | +0.20(+1.69%) |
Sep 14, 2021 | 12.01 | 12.07 | 11.91 | 11.92 | 1,350,725 | -0.07(-0.60%) |
Sep 13, 2021 | 12.03 | 12.05 | 11.91 | 11.99 | 1,037,289 | +0.04(+0.30%) |
Sep 10, 2021 | 12.09 | 12.13 | 11.94 | 11.96 | 1,070,999 | -0.12(-1.01%) |
Sep 09, 2021 | 11.99 | 12.12 | 11.96 | 12.08 | 818,846 | +0.03(+0.24%) |
Sep 08, 2021 | 12.03 | 12.11 | 11.96 | 12.05 | 1,062,616 | +0.05(+0.42%) |
Sep 07, 2021 | 12.11 | 12.11 | 11.91 | 12.00 | 1,381,544 | -0.15(-1.24%) |
Sep 03, 2021 | 12.17 | 12.20 | 12.10 | 12.15 | 882,871 | -0.04(-0.30%) |
Sep 02, 2021 | 12.12 | 12.20 | 12.09 | 12.19 | 1,328,893 | +0.06(+0.47%) |
Sep 01, 2021 | 12.18 | 12.20 | 12.09 | 12.13 | 558,366 | -0.03(-0.24%) |
Aug 31, 2021 | 12.14 | 12.19 | 12.06 | 12.16 | 1,160,274 | +0.04(+0.30%) |
Aug 30, 2021 | 12.31 | 12.32 | 12.11 | 12.12 | 814,980 | -0.16(-1.29%) |
Aug 27, 2021 | 12.14 | 12.29 | 12.14 | 12.28 | 557,574 | +0.17(+1.43%) |
Aug 26, 2021 | 12.23 | 12.24 | 12.11 | 12.11 | 731,318 | -0.11(-0.88%) |
Aug 25, 2021 | 12.17 | 12.30 | 12.09 | 12.22 | 1,042,858 | +0.12(+1.01%) |
Aug 24, 2021 | 12.09 | 12.14 | 12.01 | 12.09 | 891,420 | +0.02(+0.18%) |
Aug 23, 2021 | 12.09 | 12.15 | 12.02 | 12.07 | 787,685 | +0.06(+0.48%) |
Aug 20, 2021 | 11.83 | 12.05 | 11.83 | 12.01 | 757,368 | +0.14(+1.15%) |
Aug 19, 2021 | 12.16 | 12.19 | 11.85 | 11.88 | 1,667,902 | -0.34(-2.77%) |
Aug 18, 2021 | 12.32 | 12.35 | 12.20 | 12.22 | 1,077,552 | -0.08(-0.64%) |
Aug 17, 2021 | 12.30 | 12.32 | 12.21 | 12.29 | 744,306 | -0.04(-0.35%) |
Aug 16, 2021 | 12.37 | 12.41 | 12.30 | 12.34 | 696,802 | -0.02(-0.17%) |
Aug 13, 2021 | 12.32 | 12.38 | 12.29 | 12.36 | 507,688 | +0.04(+0.35%) |
Aug 12, 2021 | 12.27 | 12.32 | 12.16 | 12.32 | 991,870 | +0.02(+0.18%) |
Aug 11, 2021 | 12.35 | 12.37 | 12.27 | 12.29 | 591,157 | -0.04(-0.35%) |
Aug 10, 2021 | 12.23 | 12.37 | 12.21 | 12.34 | 1,039,010 | +0.13(+1.06%) |
Aug 09, 2021 | 12.38 | 12.40 | 12.19 | 12.21 | 2,055,892 | -0.14(-1.14%) |
Aug 06, 2021 | 12.29 | 12.36 | 12.21 | 12.35 | 779,179 | +0.10(+0.80%) |
Aug 05, 2021 | 12.20 | 12.26 | 12.13 | 12.25 | 781,873 | +0.12(+0.99%) |
Aug 04, 2021 | 12.23 | 12.26 | 12.09 | 12.13 | 973,329 | -0.15(-1.26%) |
Aug 03, 2021 | 12.27 | 12.30 | 12.13 | 12.29 | 1,155,381 | +0.02(+0.17%) |
Aug 02, 2021 | 12.17 | 12.32 | 12.15 | 12.26 | 920,481 | +0.12(+0.98%) |
Jul 30, 2021 | 12.31 | 12.48 | 12.09 | 12.14 | 1,027,189 | -0.09(-0.75%) |
Jul 29, 2021 | 12.27 | 12.29 | 12.22 | 12.24 | 719,856 | +0.02(+0.17%) |
Jul 28, 2021 | 12.19 | 12.27 | 12.14 | 12.22 | 679,370 | +0.04(+0.29%) |
Jul 27, 2021 | 12.07 | 12.18 | 12.00 | 12.18 | 497,423 | +0.07(+0.58%) |
Jul 26, 2021 | 12.07 | 12.16 | 12.05 | 12.11 | 529,298 | +0.06(+0.47%) |
Jul 23, 2021 | 12.14 | 12.16 | 12.05 | 12.05 | 538,335 | -0.03(-0.23%) |
Jul 22, 2021 | 12.19 | 12.19 | 12.07 | 12.08 | 499,630 | -0.07(-0.58%) |
Jul 21, 2021 | 12.08 | 12.17 | 12.08 | 12.15 | 670,060 | +0.14(+1.17%) |
Jul 20, 2021 | 11.84 | 12.06 | 11.84 | 12.01 | 835,857 | +0.18(+1.49%) |
Jul 19, 2021 | 11.96 | 11.97 | 11.72 | 11.84 | 1,308,228 | -0.20(-1.64%) |
Jul 16, 2021 | 12.07 | 12.12 | 12.00 | 12.03 | 622,491 | +0.01(+0.06%) |
Jul 15, 2021 | 12.03 | 12.12 | 11.98 | 12.03 | 601,108 | -0.02(-0.18%) |
Jul 14, 2021 | 12.18 | 12.21 | 12.03 | 12.05 | 809,432 | -0.08(-0.70%) |
Jul 13, 2021 | 12.21 | 12.22 | 12.12 | 12.13 | 843,706 | -0.06(-0.46%) |
Jul 12, 2021 | 12.10 | 12.22 | 12.07 | 12.19 | 696,420 | +0.06(+0.46%) |
Jul 09, 2021 | 12.08 | 12.14 | 12.00 | 12.13 | 670,453 | +0.11(+0.94%) |
Jul 08, 2021 | 11.96 | 12.07 | 11.78 | 12.02 | 978,394 | -0.05(-0.41%) |
Jul 07, 2021 | 12.14 | 12.15 | 11.96 | 12.07 | 1,324,942 | -0.08(-0.69%) |
Jul 06, 2021 | 12.13 | 12.17 | 12.07 | 12.15 | 1,205,343 | +0.02(+0.17%) |
Jul 02, 2021 | 12.13 | 12.15 | 12.05 | 12.13 | 476,194 | +0.06(+0.47%) |