Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 11.05 | 11.17 | 10.93 | 10.96 | 6,251,178 | -0.08(-0.69%) |
Sep 29, 2021 | 11.12 | 11.16 | 10.99 | 11.04 | 6,455,723 | -0.03(-0.23%) |
Sep 28, 2021 | 11.24 | 11.29 | 11.06 | 11.07 | 5,918,570 | -0.12(-1.07%) |
Sep 27, 2021 | 10.93 | 11.27 | 10.92 | 11.19 | 5,329,938 | +0.37(+3.47%) |
Sep 24, 2021 | 10.79 | 10.89 | 10.76 | 10.81 | 4,178,685 | +0.02(+0.16%) |
Sep 23, 2021 | 10.62 | 10.90 | 10.61 | 10.79 | 6,165,087 | +0.19(+1.77%) |
Sep 22, 2021 | 10.73 | 10.80 | 10.60 | 10.61 | 6,035,719 | -0.03(-0.32%) |
Sep 21, 2021 | 10.70 | 10.74 | 10.56 | 10.64 | 4,458,834 | -0.03(-0.24%) |
Sep 20, 2021 | 10.57 | 10.68 | 10.47 | 10.67 | 6,800,590 | -0.17(-1.57%) |
Sep 17, 2021 | 10.82 | 10.90 | 10.78 | 10.84 | 11,371,380 | +0.03(+0.32%) |
Sep 16, 2021 | 11.01 | 11.09 | 10.79 | 10.80 | 5,261,488 | -0.16(-1.48%) |
Sep 15, 2021 | 10.82 | 10.98 | 10.76 | 10.96 | 4,608,772 | +0.19(+1.74%) |
Sep 14, 2021 | 10.89 | 10.92 | 10.68 | 10.78 | 7,149,192 | -0.11(-1.02%) |
Sep 13, 2021 | 10.60 | 10.89 | 10.53 | 10.89 | 7,134,196 | +0.37(+3.48%) |
Sep 10, 2021 | 10.57 | 10.66 | 10.50 | 10.52 | 6,037,560 | -0.02(-0.16%) |
Sep 09, 2021 | 10.48 | 10.72 | 10.38 | 10.54 | 7,762,357 | +0.07(+0.65%) |
Sep 08, 2021 | 10.58 | 10.63 | 10.44 | 10.47 | 5,677,056 | -0.14(-1.37%) |
Sep 07, 2021 | 10.63 | 10.79 | 10.61 | 10.62 | 5,521,166 | -0.03(-0.32%) |
Sep 03, 2021 | 10.69 | 10.75 | 10.61 | 10.65 | 5,638,237 | -0.04(-0.40%) |
Sep 02, 2021 | 10.62 | 10.73 | 10.56 | 10.69 | 5,297,097 | +0.08(+0.72%) |
Sep 01, 2021 | 10.67 | 10.76 | 10.51 | 10.62 | 6,117,568 | -0.05(-0.48%) |
Aug 31, 2021 | 10.57 | 10.73 | 10.56 | 10.67 | 4,735,867 | +0.11(+1.05%) |
Aug 30, 2021 | 10.72 | 10.72 | 10.50 | 10.56 | 3,735,333 | -0.12(-1.12%) |
Aug 27, 2021 | 10.52 | 10.70 | 10.48 | 10.67 | 5,833,627 | +0.19(+1.79%) |
Aug 26, 2021 | 10.67 | 10.67 | 10.47 | 10.49 | 4,398,473 | -0.16(-1.52%) |
Aug 25, 2021 | 10.72 | 10.81 | 10.62 | 10.65 | 4,039,186 | +0.00(+0.00%) |
Aug 24, 2021 | 10.58 | 10.67 | 10.52 | 10.65 | 4,899,863 | +0.09(+0.89%) |
Aug 23, 2021 | 10.50 | 10.59 | 10.46 | 10.56 | 3,676,348 | +0.07(+0.65%) |
Aug 20, 2021 | 10.27 | 10.50 | 10.24 | 10.49 | 4,353,073 | +0.20(+1.90%) |
Aug 19, 2021 | 10.42 | 10.44 | 10.16 | 10.29 | 7,280,552 | -0.18(-1.71%) |
Aug 18, 2021 | 10.70 | 10.75 | 10.33 | 10.47 | 9,724,914 | -0.26(-2.46%) |
Aug 17, 2021 | 10.67 | 10.87 | 10.61 | 10.73 | 6,839,711 | -0.03(-0.24%) |
Aug 16, 2021 | 10.68 | 10.83 | 10.59 | 10.76 | 6,697,951 | +0.02(+0.16%) |
Aug 13, 2021 | 10.87 | 10.87 | 10.73 | 10.74 | 4,164,124 | -0.07(-0.63%) |
Aug 12, 2021 | 10.73 | 10.83 | 10.66 | 10.81 | 6,064,563 | +0.10(+0.95%) |
Aug 11, 2021 | 10.56 | 10.72 | 10.46 | 10.71 | 6,966,655 | +0.16(+1.54%) |
Aug 10, 2021 | 10.40 | 10.56 | 10.33 | 10.55 | 5,576,451 | +0.14(+1.31%) |
Aug 09, 2021 | 10.33 | 10.47 | 10.27 | 10.41 | 7,622,626 | +0.03(+0.33%) |
Aug 06, 2021 | 10.41 | 10.44 | 10.31 | 10.38 | 6,155,857 | +0.07(+0.66%) |
Aug 05, 2021 | 10.22 | 10.42 | 10.18 | 10.31 | 7,125,374 | +0.19(+1.85%) |
Aug 04, 2021 | 10.04 | 10.26 | 9.995 | 10.12 | 5,960,488 | -0.05(-0.49%) |
Aug 03, 2021 | 9.919 | 10.20 | 9.819 | 10.17 | 7,872,702 | +0.25(+2.54%) |
Aug 02, 2021 | 9.911 | 10.07 | 9.869 | 9.919 | 8,080,667 | +0.03(+0.25%) |
Jul 30, 2021 | 9.953 | 10.04 | 9.835 | 9.894 | 6,957,599 | -0.07(-0.67%) |
Jul 29, 2021 | 10.25 | 10.27 | 9.924 | 9.961 | 13,163,438 | -0.17(-1.66%) |
Jul 28, 2021 | 9.575 | 10.28 | 9.525 | 10.13 | 23,152,454 | +0.89(+9.64%) |
Jul 27, 2021 | 9.239 | 9.390 | 9.176 | 9.239 | 6,368,605 | -0.13(-1.35%) |
Jul 26, 2021 | 9.247 | 9.445 | 9.247 | 9.365 | 5,994,482 | +0.12(+1.27%) |
Jul 23, 2021 | 9.340 | 9.415 | 9.235 | 9.247 | 4,928,470 | -0.03(-0.27%) |
Jul 22, 2021 | 9.357 | 9.382 | 9.176 | 9.273 | 8,413,393 | -0.11(-1.16%) |
Jul 21, 2021 | 9.449 | 9.525 | 9.373 | 9.382 | 10,497,005 | +0.00(+0.00%) |
Jul 20, 2021 | 9.197 | 9.516 | 9.138 | 9.382 | 10,958,725 | +0.21(+2.29%) |
Jul 19, 2021 | 9.163 | 9.281 | 9.058 | 9.172 | 11,596,000 | -0.20(-2.15%) |
Jul 16, 2021 | 9.659 | 9.684 | 9.323 | 9.373 | 7,720,093 | -0.23(-2.36%) |
Jul 15, 2021 | 9.323 | 9.609 | 9.281 | 9.600 | 8,629,797 | +0.18(+1.96%) |
Jul 14, 2021 | 9.399 | 9.529 | 9.327 | 9.415 | 8,890,231 | +0.01(+0.09%) |
Jul 13, 2021 | 9.651 | 9.658 | 9.315 | 9.407 | 15,098,429 | -0.29(-3.03%) |
Jul 12, 2021 | 9.415 | 9.718 | 9.340 | 9.701 | 13,990,572 | +0.18(+1.94%) |
Jul 09, 2021 | 9.365 | 9.600 | 9.357 | 9.516 | 14,080,703 | +0.30(+3.28%) |
Jul 08, 2021 | 9.239 | 9.403 | 9.163 | 9.214 | 16,668,087 | -0.13(-1.44%) |
Jul 07, 2021 | 9.197 | 9.432 | 9.105 | 9.348 | 14,354,156 | +0.07(+0.72%) |
Jul 06, 2021 | 9.390 | 9.407 | 9.184 | 9.281 | 6,954,544 | -0.12(-1.25%) |
Jul 02, 2021 | 9.516 | 9.525 | 9.382 | 9.399 | 5,726,589 | -0.12(-1.24%) |