Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 10.74 | 10.74 | 10.08 | 10.21 | 3,743,393 | -0.53(-4.97%) |
Sep 29, 2021 | 10.72 | 10.78 | 10.53 | 10.75 | 1,491,924 | +0.08(+0.74%) |
Sep 28, 2021 | 10.85 | 11.06 | 10.63 | 10.67 | 2,106,350 | -0.20(-1.82%) |
Sep 27, 2021 | 10.29 | 10.90 | 10.27 | 10.86 | 2,680,036 | +0.54(+5.27%) |
Sep 24, 2021 | 10.41 | 10.65 | 10.31 | 10.32 | 2,250,445 | -0.22(-2.07%) |
Sep 23, 2021 | 10.28 | 10.66 | 10.28 | 10.54 | 1,809,420 | +0.31(+3.00%) |
Sep 22, 2021 | 10.15 | 10.35 | 10.13 | 10.23 | 1,830,974 | +0.27(+2.68%) |
Sep 21, 2021 | 10.20 | 10.29 | 9.885 | 9.964 | 2,096,050 | -0.14(-1.37%) |
Sep 20, 2021 | 9.983 | 10.20 | 9.716 | 10.10 | 3,112,471 | -0.27(-2.58%) |
Sep 17, 2021 | 10.74 | 10.82 | 10.34 | 10.37 | 8,171,224 | -0.34(-3.14%) |
Sep 16, 2021 | 11.09 | 11.10 | 10.71 | 10.71 | 1,539,863 | -0.40(-3.57%) |
Sep 15, 2021 | 10.64 | 11.18 | 10.63 | 11.10 | 1,792,943 | +0.49(+4.66%) |
Sep 14, 2021 | 10.99 | 11.05 | 10.49 | 10.61 | 2,406,548 | -0.34(-3.07%) |
Sep 13, 2021 | 10.80 | 11.00 | 10.72 | 10.94 | 2,569,013 | +0.23(+2.12%) |
Sep 10, 2021 | 10.74 | 10.90 | 10.65 | 10.72 | 1,799,705 | +0.13(+1.22%) |
Sep 09, 2021 | 10.44 | 10.80 | 10.44 | 10.59 | 1,659,509 | +0.19(+1.81%) |
Sep 08, 2021 | 11.07 | 11.07 | 10.36 | 10.40 | 3,179,925 | -0.72(-6.49%) |
Sep 07, 2021 | 10.87 | 11.22 | 10.87 | 11.12 | 1,789,410 | +0.28(+2.55%) |
Sep 03, 2021 | 10.85 | 11.01 | 10.79 | 10.84 | 1,315,539 | -0.08(-0.73%) |
Sep 02, 2021 | 10.95 | 11.15 | 10.88 | 10.92 | 1,181,061 | +0.03(+0.27%) |
Sep 01, 2021 | 10.95 | 11.10 | 10.78 | 10.89 | 1,348,737 | -0.06(-0.54%) |
Aug 31, 2021 | 11.10 | 11.14 | 10.90 | 10.95 | 2,289,112 | -0.14(-1.25%) |
Aug 30, 2021 | 11.12 | 11.23 | 11.04 | 11.09 | 1,580,618 | -0.04(-0.35%) |
Aug 27, 2021 | 10.65 | 11.17 | 10.62 | 11.13 | 1,824,029 | +0.53(+5.04%) |
Aug 26, 2021 | 10.75 | 10.86 | 10.60 | 10.60 | 1,341,984 | -0.13(-1.20%) |
Aug 25, 2021 | 10.70 | 10.85 | 10.60 | 10.73 | 1,465,964 | +0.04(+0.37%) |
Aug 24, 2021 | 10.56 | 10.79 | 10.56 | 10.69 | 1,195,952 | +0.18(+1.69%) |
Aug 23, 2021 | 10.51 | 10.64 | 10.41 | 10.51 | 1,782,261 | +0.18(+1.72%) |
Aug 20, 2021 | 10.24 | 10.50 | 10.21 | 10.33 | 1,583,437 | +0.03(+0.29%) |
Aug 19, 2021 | 10.46 | 10.49 | 10.17 | 10.30 | 3,044,729 | -0.28(-2.62%) |
Aug 18, 2021 | 10.60 | 10.78 | 10.47 | 10.58 | 1,551,742 | -0.03(-0.28%) |
Aug 17, 2021 | 10.41 | 10.63 | 10.36 | 10.61 | 1,488,314 | +0.06(+0.56%) |
Aug 16, 2021 | 10.76 | 10.80 | 10.51 | 10.55 | 1,715,143 | -0.35(-3.18%) |
Aug 13, 2021 | 10.92 | 11.08 | 10.82 | 10.89 | 967,302 | -0.09(-0.81%) |
Aug 12, 2021 | 11.29 | 11.40 | 10.90 | 10.98 | 1,456,016 | -0.29(-2.54%) |
Aug 11, 2021 | 10.87 | 11.32 | 10.77 | 11.27 | 1,980,293 | +0.41(+3.73%) |
Aug 10, 2021 | 10.45 | 10.94 | 10.39 | 10.86 | 2,517,893 | +0.31(+2.90%) |
Aug 09, 2021 | 10.96 | 11.01 | 10.49 | 10.56 | 3,206,150 | -0.53(-4.81%) |
Aug 06, 2021 | 10.89 | 11.21 | 10.23 | 11.09 | 5,690,406 | -0.21(-1.84%) |
Aug 05, 2021 | 11.29 | 11.39 | 11.10 | 11.30 | 2,165,105 | +0.12(+1.06%) |
Aug 04, 2021 | 11.27 | 11.35 | 11.04 | 11.18 | 1,803,884 | -0.25(-2.16%) |
Aug 03, 2021 | 11.22 | 11.49 | 11.08 | 11.43 | 1,855,551 | +0.33(+2.94%) |
Aug 02, 2021 | 11.37 | 11.60 | 11.10 | 11.10 | 1,478,982 | -0.14(-1.23%) |
Jul 30, 2021 | 11.27 | 11.52 | 11.14 | 11.24 | 1,975,981 | -0.13(-1.13%) |
Jul 29, 2021 | 11.25 | 11.44 | 11.18 | 11.37 | 1,306,921 | +0.32(+2.86%) |
Jul 28, 2021 | 11.23 | 11.25 | 10.85 | 11.05 | 1,583,553 | -0.08(-0.71%) |
Jul 27, 2021 | 10.74 | 11.15 | 10.59 | 11.13 | 2,393,919 | +0.28(+2.55%) |
Jul 26, 2021 | 10.67 | 10.99 | 10.62 | 10.85 | 1,725,349 | +0.34(+3.20%) |
Jul 23, 2021 | 10.53 | 10.60 | 10.30 | 10.52 | 1,289,233 | +0.00(+0.00%) |
Jul 22, 2021 | 10.55 | 10.62 | 10.24 | 10.52 | 1,984,315 | -0.07(-0.65%) |
Jul 21, 2021 | 10.56 | 10.79 | 10.48 | 10.59 | 2,770,342 | +0.19(+1.81%) |
Jul 20, 2021 | 10.22 | 10.49 | 10.08 | 10.40 | 3,491,816 | +0.22(+2.14%) |
Jul 19, 2021 | 10.44 | 10.46 | 10.05 | 10.18 | 4,161,646 | -0.49(-4.63%) |
Jul 16, 2021 | 11.22 | 11.24 | 10.65 | 10.68 | 2,584,751 | -0.44(-4.00%) |
Jul 15, 2021 | 11.07 | 11.38 | 11.01 | 11.12 | 2,326,963 | +0.02(+0.18%) |
Jul 14, 2021 | 11.29 | 11.51 | 11.08 | 11.10 | 1,984,804 | -0.09(-0.80%) |
Jul 13, 2021 | 11.43 | 11.50 | 11.12 | 11.19 | 1,990,384 | -0.17(-1.48%) |
Jul 12, 2021 | 11.25 | 11.41 | 11.10 | 11.36 | 3,040,642 | -0.01(-0.09%) |
Jul 09, 2021 | 11.19 | 11.48 | 11.13 | 11.37 | 2,567,426 | +0.43(+3.88%) |
Jul 08, 2021 | 10.92 | 11.21 | 10.70 | 10.94 | 3,696,616 | -0.28(-2.47%) |
Jul 07, 2021 | 10.97 | 11.34 | 10.92 | 11.22 | 3,989,926 | +0.18(+1.61%) |
Jul 06, 2021 | 11.39 | 11.43 | 10.92 | 11.04 | 5,468,081 | -0.35(-3.04%) |
Jul 02, 2021 | 11.44 | 11.54 | 11.35 | 11.39 | 2,559,963 | -0.05(-0.43%) |