Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 11.61 | 11.61 | 11.31 | 11.48 | 3,254,965 | -0.01(-0.09%) |
Sep 29, 2021 | 11.56 | 11.56 | 11.33 | 11.49 | 1,844,490 | -0.06(-0.52%) |
Sep 28, 2021 | 11.57 | 11.62 | 11.41 | 11.55 | 1,433,001 | -0.12(-1.03%) |
Sep 27, 2021 | 11.62 | 11.84 | 11.62 | 11.67 | 1,896,788 | -0.04(-0.34%) |
Sep 24, 2021 | 11.47 | 11.87 | 11.37 | 11.71 | 2,310,419 | +0.13(+1.12%) |
Sep 23, 2021 | 11.64 | 11.75 | 11.48 | 11.58 | 1,321,722 | +0.06(+0.52%) |
Sep 22, 2021 | 11.88 | 11.99 | 11.44 | 11.52 | 3,564,031 | -0.35(-2.95%) |
Sep 21, 2021 | 12.21 | 12.26 | 11.86 | 11.87 | 8,283,607 | -0.24(-1.98%) |
Sep 20, 2021 | 12.09 | 12.44 | 12.01 | 12.11 | 6,607,175 | -0.25(-2.02%) |
Sep 17, 2021 | 12.39 | 12.64 | 12.27 | 12.36 | 21,114,296 | -0.12(-0.96%) |
Sep 16, 2021 | 12.53 | 12.85 | 12.39 | 12.48 | 6,800,047 | -0.02(-0.16%) |
Sep 15, 2021 | 12.50 | 12.87 | 12.38 | 12.50 | 9,300,711 | -0.02(-0.16%) |
Sep 14, 2021 | 12.30 | 13.12 | 12.25 | 12.52 | 7,202,108 | +0.27(+2.20%) |
Sep 13, 2021 | 13.00 | 13.01 | 12.06 | 12.25 | 3,963,474 | -0.76(-5.84%) |
Sep 10, 2021 | 12.26 | 13.34 | 12.26 | 13.01 | 12,117,731 | +0.76(+6.20%) |
Sep 09, 2021 | 12.07 | 12.39 | 12.00 | 12.25 | 6,151,172 | +0.03(+0.25%) |
Sep 08, 2021 | 11.81 | 12.29 | 11.68 | 12.22 | 4,244,593 | +0.41(+3.47%) |
Sep 07, 2021 | 12.00 | 12.20 | 11.53 | 11.81 | 4,136,811 | +0.02(+0.17%) |
Sep 03, 2021 | 11.66 | 11.94 | 11.52 | 11.79 | 5,175,538 | -0.03(-0.25%) |
Sep 02, 2021 | 11.01 | 11.85 | 10.88 | 11.82 | 5,545,007 | +0.80(+7.26%) |
Sep 01, 2021 | 10.98 | 11.14 | 10.96 | 11.02 | 4,065,983 | +0.03(+0.27%) |
Aug 31, 2021 | 10.72 | 11.00 | 10.56 | 10.99 | 4,942,502 | +0.24(+2.23%) |
Aug 30, 2021 | 10.70 | 11.21 | 10.59 | 10.75 | 6,938,505 | -0.06(-0.56%) |
Aug 27, 2021 | 10.60 | 10.95 | 10.52 | 10.81 | 5,317,012 | +0.21(+1.98%) |
Aug 26, 2021 | 10.04 | 10.80 | 9.890 | 10.60 | 7,026,095 | +0.56(+5.58%) |
Aug 25, 2021 | 10.36 | 10.50 | 9.860 | 10.04 | 10,758,273 | -0.46(-4.38%) |
Aug 24, 2021 | 10.51 | 10.70 | 10.00 | 10.50 | 28,370,396 | -0.19(-1.78%) |
Aug 23, 2021 | 10.14 | 10.73 | 10.14 | 10.69 | 1,256,817 | +0.69(+6.90%) |
Aug 20, 2021 | 9.870 | 10.08 | 9.820 | 10.00 | 1,120,706 | +0.09(+0.91%) |
Aug 19, 2021 | 10.00 | 10.02 | 9.800 | 9.910 | 2,079,031 | -0.13(-1.29%) |
Aug 18, 2021 | 10.58 | 10.69 | 9.850 | 10.04 | 3,231,410 | -0.54(-5.10%) |
Aug 17, 2021 | 11.10 | 11.10 | 10.46 | 10.58 | 2,902,977 | -0.61(-5.45%) |
Aug 16, 2021 | 11.21 | 11.34 | 10.89 | 11.19 | 2,028,380 | +0.04(+0.36%) |
Aug 13, 2021 | 11.10 | 11.43 | 11.04 | 11.15 | 2,340,685 | +0.14(+1.27%) |
Aug 12, 2021 | 10.60 | 11.10 | 10.60 | 11.01 | 8,538,678 | +0.60(+5.76%) |
Aug 11, 2021 | 10.88 | 10.90 | 10.36 | 10.41 | 7,931,691 | -0.09(-0.86%) |
Aug 10, 2021 | 10.49 | 10.68 | 10.18 | 10.50 | 4,391,371 | +0.05(+0.48%) |
Aug 09, 2021 | 10.36 | 10.53 | 10.13 | 10.45 | 1,427,775 | +0.10(+0.97%) |
Aug 06, 2021 | 9.930 | 10.40 | 9.830 | 10.35 | 2,468,092 | +0.44(+4.44%) |
Aug 05, 2021 | 9.800 | 9.960 | 9.660 | 9.910 | 2,158,053 | +0.06(+0.61%) |
Aug 04, 2021 | 9.580 | 10.05 | 9.570 | 9.850 | 2,554,549 | +0.14(+1.44%) |
Aug 03, 2021 | 9.560 | 9.770 | 9.520 | 9.710 | 2,682,595 | +0.05(+0.52%) |
Aug 02, 2021 | 9.420 | 9.660 | 9.200 | 9.660 | 2,863,728 | +0.25(+2.66%) |
Jul 30, 2021 | 8.930 | 9.455 | 8.930 | 9.410 | 2,656,773 | +0.39(+4.32%) |
Jul 29, 2021 | 9.130 | 9.200 | 8.990 | 9.020 | 1,672,827 | -0.08(-0.88%) |
Jul 28, 2021 | 9.000 | 9.120 | 8.980 | 9.100 | 1,357,012 | +0.06(+0.66%) |
Jul 27, 2021 | 9.120 | 9.160 | 8.950 | 9.040 | 1,880,724 | -0.07(-0.77%) |
Jul 26, 2021 | 9.400 | 9.560 | 9.110 | 9.110 | 2,542,710 | -0.31(-3.29%) |
Jul 23, 2021 | 9.210 | 9.440 | 9.150 | 9.420 | 1,017,140 | +0.20(+2.17%) |
Jul 22, 2021 | 9.000 | 9.400 | 8.900 | 9.220 | 2,111,401 | +0.22(+2.44%) |
Jul 21, 2021 | 8.870 | 9.070 | 8.750 | 9.000 | 2,213,992 | +0.07(+0.78%) |
Jul 20, 2021 | 8.590 | 9.000 | 8.510 | 8.930 | 1,568,331 | +0.39(+4.57%) |
Jul 19, 2021 | 8.570 | 8.630 | 8.460 | 8.540 | 2,384,895 | -0.22(-2.51%) |
Jul 16, 2021 | 8.930 | 8.971 | 8.620 | 8.760 | 2,972,643 | -0.15(-1.68%) |
Jul 15, 2021 | 9.250 | 9.270 | 8.850 | 8.910 | 6,884,725 | -0.30(-3.26%) |
Jul 14, 2021 | 9.690 | 9.750 | 9.110 | 9.210 | 7,110,266 | -0.47(-4.86%) |
Jul 13, 2021 | 9.710 | 9.790 | 9.610 | 9.680 | 3,442,735 | +0.04(+0.41%) |
Jul 12, 2021 | 9.110 | 9.770 | 9.110 | 9.640 | 1,704,753 | +0.42(+4.56%) |
Jul 09, 2021 | 8.950 | 9.240 | 8.940 | 9.220 | 1,473,838 | +0.22(+2.44%) |
Jul 08, 2021 | 9.000 | 9.100 | 8.940 | 9.000 | 2,248,483 | -0.15(-1.64%) |
Jul 07, 2021 | 8.900 | 9.180 | 8.850 | 9.150 | 2,829,456 | +0.12(+1.33%) |