Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 11.34 | 11.44 | 11.21 | 11.27 | 123,802 | -0.04(-0.38%) |
Sep 29, 2021 | 11.29 | 11.36 | 11.15 | 11.31 | 107,614 | +0.04(+0.38%) |
Sep 28, 2021 | 11.34 | 11.40 | 11.19 | 11.27 | 163,875 | -0.07(-0.61%) |
Sep 27, 2021 | 11.34 | 11.49 | 11.31 | 11.34 | 153,185 | +0.10(+0.85%) |
Sep 24, 2021 | 11.14 | 11.30 | 11.14 | 11.24 | 104,232 | +0.12(+1.09%) |
Sep 23, 2021 | 11.18 | 11.46 | 11.09 | 11.12 | 136,535 | -0.02(-0.16%) |
Sep 22, 2021 | 10.95 | 11.27 | 10.95 | 11.14 | 93,811 | +0.22(+2.06%) |
Sep 21, 2021 | 11.24 | 11.24 | 10.90 | 10.91 | 101,486 | -0.24(-2.17%) |
Sep 20, 2021 | 11.16 | 11.18 | 10.93 | 11.15 | 155,821 | -0.07(-0.62%) |
Sep 17, 2021 | 11.21 | 11.32 | 11.04 | 11.22 | 605,484 | +0.09(+0.85%) |
Sep 16, 2021 | 11.35 | 11.42 | 10.96 | 11.13 | 190,911 | -0.22(-1.98%) |
Sep 15, 2021 | 11.56 | 11.66 | 11.33 | 11.35 | 162,250 | -0.22(-1.87%) |
Sep 14, 2021 | 11.72 | 11.72 | 11.42 | 11.57 | 216,828 | -0.11(-0.96%) |
Sep 13, 2021 | 11.70 | 11.79 | 11.65 | 11.68 | 81,859 | +0.06(+0.52%) |
Sep 10, 2021 | 11.74 | 11.74 | 11.60 | 11.62 | 102,580 | -0.07(-0.59%) |
Sep 09, 2021 | 11.70 | 11.89 | 11.61 | 11.69 | 142,664 | +0.03(+0.22%) |
Sep 08, 2021 | 11.49 | 11.70 | 11.46 | 11.66 | 131,220 | +0.17(+1.50%) |
Sep 07, 2021 | 11.78 | 11.78 | 11.47 | 11.49 | 119,617 | -0.30(-2.56%) |
Sep 03, 2021 | 11.84 | 11.90 | 11.66 | 11.79 | 154,438 | -0.07(-0.58%) |
Sep 02, 2021 | 12.09 | 12.09 | 11.85 | 11.86 | 137,421 | -0.16(-1.37%) |
Sep 01, 2021 | 12.32 | 12.32 | 11.84 | 12.03 | 159,406 | -0.28(-2.25%) |
Aug 31, 2021 | 12.18 | 12.42 | 12.08 | 12.30 | 115,516 | +0.08(+0.64%) |
Aug 30, 2021 | 12.56 | 12.56 | 12.12 | 12.23 | 122,187 | -0.32(-2.55%) |
Aug 27, 2021 | 11.96 | 12.65 | 11.96 | 12.54 | 237,280 | +0.58(+4.84%) |
Aug 26, 2021 | 11.92 | 11.97 | 11.73 | 11.97 | 117,974 | +0.04(+0.36%) |
Aug 25, 2021 | 11.90 | 12.08 | 11.90 | 11.92 | 139,716 | +0.00(+0.00%) |
Aug 24, 2021 | 12.02 | 12.08 | 11.87 | 11.92 | 121,348 | -0.08(-0.65%) |
Aug 23, 2021 | 12.16 | 12.16 | 11.95 | 12.00 | 94,529 | -0.10(-0.86%) |
Aug 20, 2021 | 11.96 | 12.21 | 11.96 | 12.10 | 130,562 | +0.12(+1.01%) |
Aug 19, 2021 | 12.10 | 12.21 | 11.87 | 11.98 | 133,567 | -0.17(-1.42%) |
Aug 18, 2021 | 12.23 | 12.34 | 12.12 | 12.16 | 171,377 | -0.15(-1.19%) |
Aug 17, 2021 | 12.17 | 12.35 | 12.10 | 12.30 | 177,432 | +0.11(+0.92%) |
Aug 16, 2021 | 12.16 | 12.28 | 12.10 | 12.19 | 100,649 | -0.08(-0.63%) |
Aug 13, 2021 | 12.35 | 12.40 | 12.23 | 12.27 | 86,719 | -0.12(-0.98%) |
Aug 12, 2021 | 12.66 | 12.66 | 12.31 | 12.39 | 80,941 | -0.21(-1.65%) |
Aug 11, 2021 | 12.62 | 12.64 | 12.48 | 12.60 | 121,588 | +0.00(+0.00%) |
Aug 10, 2021 | 12.35 | 12.66 | 12.31 | 12.60 | 156,962 | +0.26(+2.10%) |
Aug 09, 2021 | 12.37 | 12.42 | 12.24 | 12.34 | 157,704 | +0.00(+0.00%) |
Aug 06, 2021 | 12.23 | 12.38 | 12.23 | 12.34 | 101,773 | +0.23(+1.93%) |
Aug 05, 2021 | 12.05 | 12.14 | 11.97 | 12.10 | 161,152 | +0.10(+0.86%) |
Aug 04, 2021 | 11.99 | 12.10 | 11.88 | 12.00 | 123,219 | -0.05(-0.43%) |
Aug 03, 2021 | 12.03 | 12.11 | 11.92 | 12.05 | 160,821 | +0.03(+0.22%) |
Aug 02, 2021 | 12.27 | 12.35 | 11.92 | 12.03 | 228,476 | -0.21(-1.69%) |
Jul 30, 2021 | 11.97 | 12.31 | 11.92 | 12.23 | 220,299 | +0.25(+2.09%) |
Jul 29, 2021 | 11.75 | 12.14 | 11.61 | 11.98 | 283,697 | +0.48(+4.16%) |
Jul 28, 2021 | 11.42 | 11.58 | 11.22 | 11.50 | 202,981 | +0.17(+1.51%) |
Jul 27, 2021 | 11.42 | 11.48 | 11.23 | 11.33 | 151,414 | -0.13(-1.12%) |
Jul 26, 2021 | 11.23 | 11.50 | 11.23 | 11.46 | 184,926 | +0.17(+1.51%) |
Jul 23, 2021 | 11.27 | 11.35 | 11.18 | 11.29 | 133,944 | +0.06(+0.53%) |
Jul 22, 2021 | 11.46 | 11.55 | 11.20 | 11.23 | 146,881 | -0.26(-2.23%) |
Jul 21, 2021 | 11.53 | 11.74 | 11.43 | 11.49 | 115,114 | +0.08(+0.67%) |
Jul 20, 2021 | 11.40 | 11.69 | 11.39 | 11.41 | 233,174 | +0.10(+0.91%) |
Jul 19, 2021 | 11.65 | 11.68 | 11.21 | 11.31 | 239,528 | -0.42(-3.57%) |
Jul 16, 2021 | 11.80 | 11.83 | 11.68 | 11.73 | 235,471 | +0.02(+0.15%) |
Jul 15, 2021 | 11.60 | 11.80 | 11.55 | 11.71 | 98,092 | +0.03(+0.22%) |
Jul 14, 2021 | 11.71 | 11.78 | 11.56 | 11.68 | 183,066 | -0.02(-0.15%) |
Jul 13, 2021 | 11.61 | 11.73 | 11.50 | 11.70 | 212,481 | +0.03(+0.22%) |
Jul 12, 2021 | 11.46 | 11.68 | 11.45 | 11.68 | 202,782 | +0.17(+1.48%) |
Jul 09, 2021 | 11.44 | 11.56 | 11.36 | 11.50 | 121,745 | +0.19(+1.66%) |
Jul 08, 2021 | 11.46 | 11.52 | 11.21 | 11.32 | 221,681 | -0.30(-2.57%) |
Jul 07, 2021 | 11.62 | 11.91 | 11.54 | 11.62 | 161,380 | -0.06(-0.51%) |
Jul 06, 2021 | 11.81 | 11.85 | 11.54 | 11.68 | 161,735 | -0.14(-1.16%) |
Jul 02, 2021 | 12.04 | 12.04 | 11.76 | 11.81 | 109,876 | -0.20(-1.64%) |