Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 11.77 | 11.84 | 11.72 | 11.74 | 3,185,495 | -0.02(-0.14%) |
Sep 29, 2021 | 11.74 | 11.78 | 11.70 | 11.76 | 1,684,032 | +0.11(+0.93%) |
Sep 28, 2021 | 11.72 | 11.75 | 11.58 | 11.65 | 2,197,516 | -0.10(-0.83%) |
Sep 27, 2021 | 11.73 | 11.80 | 11.70 | 11.75 | 2,531,575 | +0.02(+0.14%) |
Sep 24, 2021 | 11.72 | 11.80 | 11.68 | 11.73 | 1,490,148 | +0.00(+0.00%) |
Sep 23, 2021 | 11.79 | 11.82 | 11.72 | 11.73 | 1,832,533 | -0.02(-0.21%) |
Sep 22, 2021 | 11.85 | 11.86 | 11.76 | 11.76 | 1,620,048 | -0.01(-0.07%) |
Sep 21, 2021 | 11.71 | 11.81 | 11.71 | 11.76 | 1,500,784 | +0.11(+0.91%) |
Sep 20, 2021 | 11.59 | 11.66 | 11.50 | 11.66 | 2,405,122 | -0.08(-0.69%) |
Sep 17, 2021 | 11.76 | 11.79 | 11.68 | 11.74 | 2,202,666 | -0.02(-0.21%) |
Sep 16, 2021 | 11.81 | 11.86 | 11.75 | 11.76 | 1,958,472 | -0.03(-0.28%) |
Sep 15, 2021 | 11.81 | 11.85 | 11.78 | 11.80 | 1,909,642 | -0.01(-0.07%) |
Sep 14, 2021 | 11.81 | 11.90 | 11.78 | 11.81 | 1,626,310 | -0.01(-0.07%) |
Sep 13, 2021 | 11.87 | 11.89 | 11.74 | 11.81 | 1,638,748 | -0.01(-0.07%) |
Sep 10, 2021 | 11.89 | 11.92 | 11.81 | 11.82 | 1,103,524 | -0.05(-0.41%) |
Sep 09, 2021 | 11.80 | 11.93 | 11.78 | 11.87 | 1,302,910 | +0.05(+0.41%) |
Sep 08, 2021 | 11.85 | 11.91 | 11.76 | 11.82 | 1,392,927 | -0.06(-0.48%) |
Sep 07, 2021 | 12.01 | 12.02 | 11.83 | 11.88 | 2,331,169 | -0.14(-1.15%) |
Sep 03, 2021 | 12.03 | 12.04 | 11.97 | 12.02 | 1,007,203 | +0.00(+0.00%) |
Sep 02, 2021 | 11.96 | 12.06 | 11.94 | 12.02 | 1,884,753 | +0.07(+0.54%) |
Sep 01, 2021 | 11.93 | 12.02 | 11.87 | 11.95 | 1,407,871 | +0.07(+0.62%) |
Aug 31, 2021 | 11.91 | 11.94 | 11.85 | 11.88 | 1,227,469 | -0.03(-0.27%) |
Aug 30, 2021 | 12.03 | 12.03 | 11.91 | 11.91 | 1,213,671 | -0.07(-0.61%) |
Aug 27, 2021 | 11.83 | 12.02 | 11.83 | 11.98 | 1,403,081 | +0.17(+1.45%) |
Aug 26, 2021 | 11.98 | 11.98 | 11.81 | 11.81 | 1,328,220 | -0.15(-1.22%) |
Aug 25, 2021 | 12.01 | 12.05 | 11.94 | 11.96 | 1,633,666 | +0.03(+0.27%) |
Aug 24, 2021 | 11.81 | 11.96 | 11.81 | 11.93 | 2,019,179 | +0.14(+1.17%) |
Aug 23, 2021 | 11.75 | 11.85 | 11.63 | 11.79 | 2,136,326 | +0.04(+0.35%) |
Aug 20, 2021 | 11.53 | 11.76 | 11.49 | 11.75 | 1,541,253 | +0.22(+1.91%) |
Aug 19, 2021 | 11.80 | 11.80 | 11.43 | 11.53 | 2,752,383 | -0.28(-2.34%) |
Aug 18, 2021 | 11.85 | 11.91 | 11.81 | 11.81 | 1,445,363 | -0.07(-0.55%) |
Aug 17, 2021 | 11.96 | 11.99 | 11.82 | 11.87 | 1,169,357 | -0.11(-0.95%) |
Aug 16, 2021 | 11.96 | 12.06 | 11.89 | 11.98 | 1,336,733 | +0.02(+0.14%) |
Aug 13, 2021 | 11.96 | 12.04 | 11.90 | 11.97 | 2,111,144 | +0.07(+0.62%) |
Aug 12, 2021 | 11.81 | 11.98 | 11.81 | 11.89 | 1,241,835 | +0.06(+0.48%) |
Aug 11, 2021 | 11.87 | 11.88 | 11.81 | 11.84 | 820,739 | +0.00(+0.00%) |
Aug 10, 2021 | 11.76 | 11.91 | 11.76 | 11.84 | 796,214 | +0.06(+0.48%) |
Aug 09, 2021 | 11.80 | 11.84 | 11.78 | 11.78 | 994,132 | -0.02(-0.14%) |
Aug 06, 2021 | 11.80 | 11.85 | 11.76 | 11.80 | 1,301,377 | +0.04(+0.35%) |
Aug 05, 2021 | 11.73 | 11.80 | 11.71 | 11.76 | 1,141,733 | +0.14(+1.19%) |
Aug 04, 2021 | 11.72 | 11.72 | 11.59 | 11.62 | 985,779 | -0.13(-1.11%) |
Aug 03, 2021 | 11.72 | 11.76 | 11.62 | 11.75 | 895,707 | +0.04(+0.35%) |
Aug 02, 2021 | 11.76 | 11.80 | 11.67 | 11.71 | 892,242 | +0.00(+0.00%) |
Jul 30, 2021 | 11.80 | 11.84 | 11.69 | 11.71 | 700,765 | -0.10(-0.83%) |
Jul 29, 2021 | 11.93 | 11.93 | 11.77 | 11.81 | 662,124 | -0.03(-0.28%) |
Jul 28, 2021 | 11.80 | 11.88 | 11.68 | 11.84 | 1,050,296 | +0.05(+0.41%) |
Jul 27, 2021 | 11.78 | 11.81 | 11.72 | 11.79 | 990,845 | +0.00(+0.00%) |
Jul 26, 2021 | 11.78 | 11.81 | 11.75 | 11.79 | 876,588 | +0.01(+0.07%) |
Jul 23, 2021 | 11.79 | 11.80 | 11.73 | 11.78 | 673,363 | +0.03(+0.28%) |
Jul 22, 2021 | 11.79 | 11.79 | 11.69 | 11.75 | 832,214 | -0.05(-0.41%) |
Jul 21, 2021 | 11.74 | 11.81 | 11.72 | 11.80 | 910,748 | +0.12(+1.04%) |
Jul 20, 2021 | 11.51 | 11.72 | 11.47 | 11.68 | 1,045,887 | +0.18(+1.56%) |
Jul 19, 2021 | 11.51 | 11.59 | 11.37 | 11.50 | 2,275,722 | -0.14(-1.19%) |
Jul 16, 2021 | 11.72 | 11.78 | 11.63 | 11.63 | 931,461 | -0.08(-0.69%) |
Jul 15, 2021 | 11.75 | 11.80 | 11.68 | 11.72 | 1,002,759 | -0.04(-0.35%) |
Jul 14, 2021 | 11.81 | 11.85 | 11.72 | 11.76 | 876,445 | -0.06(-0.48%) |
Jul 13, 2021 | 11.86 | 11.86 | 11.78 | 11.81 | 953,196 | -0.07(-0.62%) |
Jul 12, 2021 | 11.76 | 11.93 | 11.75 | 11.89 | 1,349,717 | +0.09(+0.76%) |
Jul 09, 2021 | 11.75 | 11.81 | 11.65 | 11.80 | 1,415,123 | +0.07(+0.55%) |
Jul 08, 2021 | 11.63 | 11.76 | 11.51 | 11.73 | 1,404,983 | -0.01(-0.07%) |
Jul 07, 2021 | 11.81 | 11.85 | 11.70 | 11.74 | 1,076,575 | -0.09(-0.76%) |
Jul 06, 2021 | 11.88 | 11.91 | 11.75 | 11.83 | 1,783,652 | -0.02(-0.21%) |
Jul 02, 2021 | 11.72 | 11.88 | 11.67 | 11.85 | 2,575,330 | +0.15(+1.25%) |