Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 11.50 | 11.57 | 11.16 | 11.16 | 1,119,319 | -0.29(-2.54%) |
Sep 29, 2021 | 11.37 | 11.49 | 11.30 | 11.45 | 1,203,428 | +0.07(+0.62%) |
Sep 28, 2021 | 11.38 | 11.53 | 11.32 | 11.38 | 1,020,059 | -0.02(-0.15%) |
Sep 27, 2021 | 11.12 | 11.52 | 11.03 | 11.40 | 1,057,213 | +0.35(+3.19%) |
Sep 24, 2021 | 11.09 | 11.18 | 10.83 | 11.05 | 1,468,449 | -0.13(-1.18%) |
Sep 23, 2021 | 11.00 | 11.52 | 10.93 | 11.18 | 2,048,894 | -0.57(-4.87%) |
Sep 22, 2021 | 11.68 | 11.81 | 11.58 | 11.75 | 1,191,846 | +0.20(+1.75%) |
Sep 21, 2021 | 11.86 | 11.86 | 11.51 | 11.55 | 1,174,362 | -0.21(-1.80%) |
Sep 20, 2021 | 11.74 | 11.95 | 11.59 | 11.76 | 763,025 | -0.25(-2.05%) |
Sep 17, 2021 | 12.05 | 12.05 | 11.81 | 12.00 | 1,355,775 | -0.04(-0.29%) |
Sep 16, 2021 | 12.03 | 12.14 | 11.86 | 12.04 | 409,745 | +0.07(+0.59%) |
Sep 15, 2021 | 11.73 | 12.04 | 11.68 | 11.97 | 731,970 | +0.21(+1.80%) |
Sep 14, 2021 | 11.82 | 11.88 | 11.69 | 11.76 | 719,541 | -0.04(-0.37%) |
Sep 13, 2021 | 11.71 | 11.89 | 11.64 | 11.80 | 665,387 | +0.23(+1.98%) |
Sep 10, 2021 | 11.71 | 11.77 | 11.56 | 11.57 | 648,363 | -0.13(-1.13%) |
Sep 09, 2021 | 11.80 | 11.84 | 11.63 | 11.71 | 745,149 | -0.11(-0.97%) |
Sep 08, 2021 | 12.04 | 12.08 | 11.82 | 11.82 | 665,050 | -0.29(-2.40%) |
Sep 07, 2021 | 12.22 | 12.31 | 12.10 | 12.11 | 404,000 | -0.17(-1.36%) |
Sep 03, 2021 | 12.36 | 12.38 | 12.20 | 12.28 | 353,854 | -0.16(-1.27%) |
Sep 02, 2021 | 12.52 | 12.59 | 12.42 | 12.44 | 390,247 | -0.03(-0.21%) |
Sep 01, 2021 | 12.45 | 12.59 | 12.28 | 12.46 | 499,530 | +0.06(+0.50%) |
Aug 31, 2021 | 12.37 | 12.52 | 12.29 | 12.40 | 672,664 | -0.03(-0.21%) |
Aug 30, 2021 | 12.66 | 12.66 | 12.39 | 12.43 | 277,509 | -0.17(-1.33%) |
Aug 27, 2021 | 12.31 | 12.64 | 12.31 | 12.59 | 389,545 | +0.31(+2.51%) |
Aug 26, 2021 | 12.32 | 12.50 | 12.23 | 12.29 | 450,708 | -0.01(-0.07%) |
Aug 25, 2021 | 12.27 | 12.40 | 12.19 | 12.30 | 322,120 | +0.04(+0.29%) |
Aug 24, 2021 | 12.16 | 12.33 | 12.13 | 12.26 | 288,498 | +0.18(+1.53%) |
Aug 23, 2021 | 12.10 | 12.16 | 11.98 | 12.08 | 220,176 | +0.08(+0.66%) |
Aug 20, 2021 | 11.78 | 12.08 | 11.78 | 12.00 | 318,382 | +0.18(+1.57%) |
Aug 19, 2021 | 11.77 | 11.89 | 11.71 | 11.81 | 423,559 | -0.06(-0.52%) |
Aug 18, 2021 | 12.10 | 12.22 | 11.86 | 11.87 | 283,132 | -0.26(-2.10%) |
Aug 17, 2021 | 12.07 | 12.15 | 11.92 | 12.13 | 372,830 | -0.05(-0.43%) |
Aug 16, 2021 | 12.23 | 12.31 | 12.06 | 12.18 | 393,087 | -0.08(-0.65%) |
Aug 13, 2021 | 12.27 | 12.31 | 12.14 | 12.26 | 174,812 | -0.04(-0.29%) |
Aug 12, 2021 | 12.49 | 12.57 | 12.26 | 12.30 | 358,037 | -0.14(-1.13%) |
Aug 11, 2021 | 12.31 | 12.44 | 12.18 | 12.44 | 315,692 | +0.12(+1.00%) |
Aug 10, 2021 | 12.14 | 12.31 | 12.07 | 12.31 | 251,360 | +0.21(+1.75%) |
Aug 09, 2021 | 12.19 | 12.37 | 12.06 | 12.10 | 258,381 | -0.15(-1.22%) |
Aug 06, 2021 | 12.19 | 12.37 | 12.14 | 12.25 | 460,454 | +0.16(+1.31%) |
Aug 05, 2021 | 11.88 | 12.11 | 11.88 | 12.09 | 441,850 | +0.25(+2.08%) |
Aug 04, 2021 | 12.09 | 12.18 | 11.82 | 11.85 | 429,878 | -0.40(-3.30%) |
Aug 03, 2021 | 12.28 | 12.34 | 12.06 | 12.25 | 565,522 | +0.01(+0.07%) |
Aug 02, 2021 | 12.16 | 12.54 | 12.16 | 12.24 | 482,196 | +0.14(+1.16%) |
Jul 30, 2021 | 12.23 | 12.38 | 12.02 | 12.10 | 605,539 | -0.21(-1.72%) |
Jul 29, 2021 | 12.40 | 12.48 | 12.28 | 12.31 | 395,098 | +0.08(+0.65%) |
Jul 28, 2021 | 12.30 | 12.37 | 12.08 | 12.23 | 412,360 | +0.00(+0.00%) |
Jul 27, 2021 | 12.12 | 12.24 | 12.02 | 12.23 | 508,717 | -0.02(-0.14%) |
Jul 26, 2021 | 12.22 | 12.30 | 12.11 | 12.25 | 559,406 | +0.13(+1.09%) |
Jul 23, 2021 | 12.09 | 12.18 | 11.96 | 12.12 | 488,940 | +0.11(+0.88%) |
Jul 22, 2021 | 12.34 | 12.34 | 12.00 | 12.01 | 537,703 | -0.37(-2.98%) |
Jul 21, 2021 | 12.37 | 12.59 | 12.31 | 12.38 | 573,120 | +0.06(+0.50%) |
Jul 20, 2021 | 12.05 | 12.44 | 12.05 | 12.32 | 715,079 | +0.26(+2.19%) |
Jul 19, 2021 | 11.90 | 12.24 | 11.79 | 12.06 | 706,869 | -0.19(-1.58%) |
Jul 16, 2021 | 12.60 | 12.66 | 12.22 | 12.25 | 660,420 | -0.21(-1.69%) |
Jul 15, 2021 | 12.40 | 12.52 | 12.32 | 12.46 | 539,574 | -0.06(-0.49%) |
Jul 14, 2021 | 12.80 | 12.96 | 12.50 | 12.52 | 345,232 | -0.19(-1.52%) |
Jul 13, 2021 | 12.81 | 12.85 | 12.68 | 12.72 | 523,936 | -0.16(-1.23%) |
Jul 12, 2021 | 12.71 | 12.92 | 12.60 | 12.88 | 318,807 | +0.11(+0.83%) |
Jul 09, 2021 | 12.71 | 12.81 | 12.61 | 12.77 | 488,819 | +0.28(+2.26%) |
Jul 08, 2021 | 12.44 | 12.70 | 12.36 | 12.49 | 521,463 | -0.26(-2.07%) |
Jul 07, 2021 | 12.67 | 12.88 | 12.62 | 12.75 | 605,630 | -0.02(-0.14%) |
Jul 06, 2021 | 12.91 | 12.93 | 12.64 | 12.77 | 608,831 | -0.17(-1.29%) |
Jul 02, 2021 | 13.25 | 13.34 | 12.92 | 12.94 | 461,511 | -0.30(-2.29%) |