Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 11.55 | 11.65 | 11.47 | 11.54 | 256,052 | +0.00(+0.00%) |
Sep 29, 2021 | 11.57 | 11.60 | 11.48 | 11.54 | 95,636 | +0.02(+0.17%) |
Sep 28, 2021 | 11.65 | 11.66 | 11.43 | 11.52 | 176,191 | -0.16(-1.33%) |
Sep 27, 2021 | 11.59 | 11.81 | 11.55 | 11.67 | 128,570 | +0.15(+1.26%) |
Sep 24, 2021 | 11.75 | 11.77 | 11.48 | 11.53 | 126,753 | -0.24(-2.06%) |
Sep 23, 2021 | 11.61 | 11.83 | 11.55 | 11.77 | 183,356 | +0.19(+1.68%) |
Sep 22, 2021 | 11.48 | 11.63 | 11.42 | 11.58 | 166,838 | +0.18(+1.62%) |
Sep 21, 2021 | 11.24 | 11.47 | 11.24 | 11.39 | 108,628 | +0.14(+1.21%) |
Sep 20, 2021 | 11.16 | 11.31 | 11.09 | 11.25 | 209,663 | -0.17(-1.45%) |
Sep 17, 2021 | 11.32 | 11.45 | 11.23 | 11.42 | 637,128 | +0.18(+1.56%) |
Sep 16, 2021 | 11.18 | 11.26 | 11.13 | 11.24 | 149,500 | +0.06(+0.52%) |
Sep 15, 2021 | 11.06 | 11.24 | 11.02 | 11.19 | 184,328 | +0.18(+1.68%) |
Sep 14, 2021 | 11.14 | 11.14 | 10.93 | 11.00 | 97,278 | -0.08(-0.70%) |
Sep 13, 2021 | 11.30 | 11.47 | 11.04 | 11.08 | 156,407 | -0.11(-0.96%) |
Sep 10, 2021 | 11.24 | 11.25 | 11.08 | 11.19 | 195,612 | +0.03(+0.26%) |
Sep 09, 2021 | 11.11 | 11.24 | 11.09 | 11.16 | 166,221 | -0.04(-0.35%) |
Sep 08, 2021 | 11.21 | 11.28 | 11.11 | 11.20 | 356,809 | -0.07(-0.60%) |
Sep 07, 2021 | 11.49 | 11.53 | 11.25 | 11.26 | 118,876 | -0.27(-2.36%) |
Sep 03, 2021 | 11.42 | 11.55 | 11.31 | 11.54 | 115,319 | +0.09(+0.76%) |
Sep 02, 2021 | 11.45 | 11.46 | 11.30 | 11.45 | 84,793 | +0.07(+0.60%) |
Sep 01, 2021 | 11.25 | 11.40 | 11.05 | 11.38 | 136,095 | +0.17(+1.47%) |
Aug 31, 2021 | 11.25 | 11.25 | 11.11 | 11.22 | 156,091 | +0.00(+0.00%) |
Aug 30, 2021 | 11.36 | 11.36 | 11.17 | 11.22 | 97,330 | -0.08(-0.73%) |
Aug 27, 2021 | 10.95 | 11.32 | 10.95 | 11.30 | 177,291 | +0.37(+3.43%) |
Aug 26, 2021 | 11.22 | 11.24 | 10.91 | 10.92 | 135,647 | -0.31(-2.74%) |
Aug 25, 2021 | 11.22 | 11.30 | 11.18 | 11.23 | 129,494 | +0.08(+0.69%) |
Aug 24, 2021 | 11.14 | 11.21 | 11.05 | 11.15 | 101,137 | +0.02(+0.17%) |
Aug 23, 2021 | 11.13 | 11.22 | 11.08 | 11.14 | 95,268 | +0.06(+0.52%) |
Aug 20, 2021 | 10.79 | 11.12 | 10.77 | 11.08 | 129,458 | +0.23(+2.13%) |
Aug 19, 2021 | 10.88 | 10.96 | 10.70 | 10.85 | 161,595 | -0.12(-1.14%) |
Aug 18, 2021 | 11.06 | 11.14 | 10.97 | 10.97 | 131,561 | -0.12(-1.13%) |
Aug 17, 2021 | 11.00 | 11.14 | 10.94 | 11.10 | 138,059 | -0.03(-0.26%) |
Aug 16, 2021 | 11.19 | 11.19 | 11.11 | 11.13 | 103,801 | -0.06(-0.52%) |
Aug 13, 2021 | 11.13 | 11.25 | 11.03 | 11.18 | 194,754 | +0.05(+0.43%) |
Aug 12, 2021 | 11.34 | 11.39 | 11.07 | 11.14 | 134,016 | -0.16(-1.45%) |
Aug 11, 2021 | 11.17 | 11.31 | 11.11 | 11.30 | 137,004 | +0.18(+1.64%) |
Aug 10, 2021 | 11.15 | 11.25 | 11.07 | 11.12 | 132,475 | -0.06(-0.52%) |
Aug 09, 2021 | 11.21 | 11.23 | 11.09 | 11.17 | 149,615 | -0.11(-0.94%) |
Aug 06, 2021 | 11.20 | 11.38 | 11.05 | 11.28 | 185,439 | +0.11(+0.95%) |
Aug 05, 2021 | 11.09 | 11.27 | 11.07 | 11.17 | 252,387 | +0.09(+0.78%) |
Aug 04, 2021 | 11.00 | 11.17 | 10.98 | 11.09 | 183,871 | +0.00(+0.00%) |
Aug 03, 2021 | 11.14 | 11.17 | 10.92 | 11.09 | 158,970 | -0.04(-0.35%) |
Aug 02, 2021 | 11.19 | 11.37 | 11.10 | 11.13 | 164,012 | -0.11(-0.94%) |
Jul 30, 2021 | 11.22 | 11.42 | 11.17 | 11.23 | 293,073 | +0.04(+0.34%) |
Jul 29, 2021 | 11.21 | 11.33 | 11.15 | 11.19 | 127,818 | -0.01(-0.09%) |
Jul 28, 2021 | 11.33 | 11.41 | 11.12 | 11.20 | 268,535 | -0.08(-0.68%) |
Jul 27, 2021 | 11.72 | 11.72 | 11.17 | 11.28 | 264,702 | -0.43(-3.69%) |
Jul 26, 2021 | 11.26 | 11.74 | 11.22 | 11.71 | 344,296 | +0.51(+4.55%) |
Jul 23, 2021 | 11.20 | 11.29 | 11.13 | 11.20 | 110,820 | +0.00(+0.00%) |
Jul 22, 2021 | 11.29 | 11.29 | 11.11 | 11.20 | 116,320 | -0.18(-1.60%) |
Jul 21, 2021 | 11.18 | 11.52 | 11.18 | 11.38 | 200,899 | +0.20(+1.80%) |
Jul 20, 2021 | 11.12 | 11.39 | 11.07 | 11.18 | 228,211 | +0.12(+1.13%) |
Jul 19, 2021 | 10.92 | 11.13 | 10.80 | 11.06 | 402,674 | -0.08(-0.69%) |
Jul 16, 2021 | 11.22 | 11.23 | 11.08 | 11.14 | 242,402 | -0.02(-0.17%) |
Jul 15, 2021 | 11.11 | 11.22 | 11.03 | 11.15 | 159,477 | +0.01(+0.09%) |
Jul 14, 2021 | 11.15 | 11.23 | 11.13 | 11.14 | 202,579 | +0.02(+0.17%) |
Jul 13, 2021 | 11.37 | 11.42 | 11.11 | 11.13 | 202,802 | -0.24(-2.11%) |
Jul 12, 2021 | 11.38 | 11.46 | 11.35 | 11.37 | 160,476 | -0.05(-0.42%) |
Jul 09, 2021 | 11.20 | 11.44 | 11.10 | 11.41 | 151,916 | +0.37(+3.30%) |
Jul 08, 2021 | 10.87 | 11.10 | 10.79 | 11.05 | 277,519 | -0.15(-1.37%) |
Jul 07, 2021 | 11.18 | 11.27 | 11.13 | 11.20 | 114,644 | +0.01(+0.09%) |
Jul 06, 2021 | 11.11 | 11.21 | 10.96 | 11.19 | 179,429 | +0.03(+0.26%) |
Jul 02, 2021 | 11.32 | 11.41 | 11.12 | 11.16 | 99,438 | -0.11(-0.94%) |