Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 11.10 | 11.49 | 11.04 | 11.21 | 4,680,155 | +0.23(+2.08%) |
Sep 29, 2021 | 11.45 | 11.49 | 10.93 | 10.98 | 5,778,273 | -0.61(-5.22%) |
Sep 28, 2021 | 11.66 | 11.69 | 11.38 | 11.59 | 4,123,973 | -0.21(-1.77%) |
Sep 27, 2021 | 11.76 | 12.13 | 11.69 | 11.79 | 2,599,515 | +0.10(+0.85%) |
Sep 24, 2021 | 11.74 | 12.00 | 11.64 | 11.70 | 3,064,094 | -0.15(-1.26%) |
Sep 23, 2021 | 12.05 | 12.10 | 11.77 | 11.84 | 3,899,591 | -0.35(-2.85%) |
Sep 22, 2021 | 12.18 | 12.64 | 12.18 | 12.19 | 4,600,766 | +0.09(+0.74%) |
Sep 21, 2021 | 11.97 | 12.47 | 11.93 | 12.10 | 4,170,650 | +0.26(+2.18%) |
Sep 20, 2021 | 11.92 | 11.98 | 11.65 | 11.84 | 4,217,777 | -0.37(-3.01%) |
Sep 17, 2021 | 11.87 | 12.21 | 11.77 | 12.21 | 7,549,801 | +0.20(+1.65%) |
Sep 16, 2021 | 12.25 | 12.26 | 11.72 | 12.01 | 6,292,864 | -0.67(-5.32%) |
Sep 15, 2021 | 12.70 | 12.84 | 12.49 | 12.69 | 2,737,915 | -0.06(-0.47%) |
Sep 14, 2021 | 12.65 | 12.81 | 12.33 | 12.75 | 3,946,722 | +0.15(+1.18%) |
Sep 13, 2021 | 12.02 | 12.80 | 11.82 | 12.60 | 4,027,351 | +0.49(+4.01%) |
Sep 10, 2021 | 12.33 | 12.47 | 12.07 | 12.11 | 2,531,762 | -0.22(-1.77%) |
Sep 09, 2021 | 12.58 | 12.65 | 12.24 | 12.33 | 2,941,592 | -0.10(-0.80%) |
Sep 08, 2021 | 12.62 | 12.71 | 12.29 | 12.43 | 2,971,669 | -0.19(-1.49%) |
Sep 07, 2021 | 12.85 | 13.00 | 12.48 | 12.62 | 3,382,131 | -0.41(-3.12%) |
Sep 03, 2021 | 12.98 | 13.55 | 12.98 | 13.03 | 4,999,507 | +0.36(+2.82%) |
Sep 02, 2021 | 12.70 | 12.76 | 12.52 | 12.67 | 2,496,850 | -0.05(-0.39%) |
Sep 01, 2021 | 12.88 | 12.96 | 12.63 | 12.72 | 3,075,360 | -0.09(-0.70%) |
Aug 31, 2021 | 12.68 | 12.98 | 12.54 | 12.81 | 3,170,217 | +0.25(+1.97%) |
Aug 30, 2021 | 12.85 | 12.94 | 12.49 | 12.56 | 2,751,458 | -0.18(-1.40%) |
Aug 27, 2021 | 12.05 | 12.86 | 11.97 | 12.74 | 3,633,472 | +0.66(+5.51%) |
Aug 26, 2021 | 12.05 | 12.34 | 11.93 | 12.07 | 2,567,998 | -0.12(-0.98%) |
Aug 25, 2021 | 12.36 | 12.36 | 12.03 | 12.19 | 2,544,874 | -0.28(-2.26%) |
Aug 24, 2021 | 12.55 | 12.59 | 12.25 | 12.47 | 2,967,540 | +0.09(+0.72%) |
Aug 23, 2021 | 12.23 | 12.52 | 12.06 | 12.38 | 4,118,447 | +0.64(+5.49%) |
Aug 20, 2021 | 11.49 | 12.00 | 11.43 | 11.74 | 7,944,157 | +0.13(+1.11%) |
Aug 19, 2021 | 11.85 | 11.95 | 11.46 | 11.61 | 5,024,655 | -0.36(-2.98%) |
Aug 18, 2021 | 11.97 | 12.14 | 11.65 | 11.97 | 6,179,992 | +0.01(+0.08%) |
Aug 17, 2021 | 12.35 | 12.39 | 11.75 | 11.96 | 5,150,148 | -0.53(-4.21%) |
Aug 16, 2021 | 12.74 | 12.74 | 12.27 | 12.48 | 3,735,429 | -0.16(-1.25%) |
Aug 13, 2021 | 12.63 | 12.86 | 12.55 | 12.64 | 3,051,620 | +0.27(+2.16%) |
Aug 12, 2021 | 12.71 | 12.73 | 12.22 | 12.37 | 3,324,593 | -0.45(-3.48%) |
Aug 11, 2021 | 12.64 | 12.99 | 12.61 | 12.82 | 3,406,468 | +0.40(+3.19%) |
Aug 10, 2021 | 12.39 | 12.62 | 12.26 | 12.42 | 2,837,526 | +0.06(+0.48%) |
Aug 09, 2021 | 12.60 | 12.81 | 12.30 | 12.36 | 4,635,352 | -0.60(-4.66%) |
Aug 06, 2021 | 12.72 | 13.08 | 12.60 | 12.97 | 3,147,962 | -0.22(-1.65%) |
Aug 05, 2021 | 13.05 | 13.43 | 12.86 | 13.19 | 2,881,274 | +0.10(+0.76%) |
Aug 04, 2021 | 13.84 | 13.98 | 13.07 | 13.09 | 3,612,572 | -0.44(-3.23%) |
Aug 03, 2021 | 13.40 | 13.56 | 13.31 | 13.52 | 2,389,660 | +0.10(+0.74%) |
Aug 02, 2021 | 13.49 | 13.53 | 13.27 | 13.43 | 2,744,974 | -0.17(-1.24%) |
Jul 30, 2021 | 13.47 | 13.71 | 13.35 | 13.59 | 2,760,171 | -0.02(-0.15%) |
Jul 29, 2021 | 13.80 | 13.98 | 13.59 | 13.61 | 3,984,467 | +0.34(+2.54%) |
Jul 28, 2021 | 12.83 | 13.31 | 12.79 | 13.28 | 3,155,261 | +0.44(+3.40%) |
Jul 27, 2021 | 13.01 | 13.08 | 12.58 | 12.84 | 2,248,863 | -0.17(-1.30%) |
Jul 26, 2021 | 12.75 | 13.22 | 12.75 | 13.01 | 2,791,731 | +0.29(+2.26%) |
Jul 23, 2021 | 12.78 | 12.80 | 12.51 | 12.72 | 2,287,343 | -0.13(-1.00%) |
Jul 22, 2021 | 12.96 | 12.97 | 12.58 | 12.85 | 3,266,952 | -0.13(-0.99%) |
Jul 21, 2021 | 12.41 | 13.08 | 12.39 | 12.98 | 3,400,185 | +0.56(+4.47%) |
Jul 20, 2021 | 12.43 | 12.69 | 12.27 | 12.42 | 4,055,166 | +0.05(+0.40%) |
Jul 19, 2021 | 12.48 | 12.79 | 12.24 | 12.37 | 7,870,507 | -0.49(-3.78%) |
Jul 16, 2021 | 13.58 | 13.73 | 12.74 | 12.86 | 6,583,945 | -0.96(-6.96%) |
Jul 15, 2021 | 13.99 | 14.09 | 13.60 | 13.82 | 3,748,428 | -0.14(-0.99%) |
Jul 14, 2021 | 14.27 | 14.38 | 13.86 | 13.96 | 4,133,792 | +0.07(+0.50%) |
Jul 13, 2021 | 14.09 | 14.32 | 13.87 | 13.89 | 3,224,592 | -0.11(-0.78%) |
Jul 12, 2021 | 14.27 | 14.43 | 13.93 | 14.00 | 3,521,631 | -0.48(-3.29%) |
Jul 09, 2021 | 14.23 | 14.67 | 14.21 | 14.48 | 3,417,509 | +0.24(+1.67%) |
Jul 08, 2021 | 14.81 | 14.94 | 14.04 | 14.24 | 5,161,494 | -0.64(-4.33%) |
Jul 07, 2021 | 15.18 | 15.23 | 14.52 | 14.88 | 4,515,719 | -0.29(-1.90%) |
Jul 06, 2021 | 15.77 | 15.86 | 15.09 | 15.17 | 3,066,479 | -0.35(-2.24%) |
Jul 02, 2021 | 15.82 | 15.93 | 15.35 | 15.52 | 2,976,033 | +0.03(+0.19%) |