Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 10.86 | 10.86 | 10.54 | 10.54 | 3,225,131 | -0.23(-2.11%) |
Sep 29, 2021 | 10.63 | 10.82 | 10.55 | 10.77 | 2,374,791 | +0.14(+1.28%) |
Sep 28, 2021 | 10.85 | 10.88 | 10.62 | 10.63 | 2,706,417 | -0.15(-1.43%) |
Sep 27, 2021 | 10.45 | 10.85 | 10.44 | 10.79 | 4,849,596 | +0.48(+4.67%) |
Sep 24, 2021 | 10.17 | 10.34 | 10.15 | 10.31 | 2,337,140 | +0.13(+1.25%) |
Sep 23, 2021 | 9.954 | 10.28 | 9.932 | 10.18 | 2,489,989 | +0.34(+3.41%) |
Sep 22, 2021 | 9.855 | 9.982 | 9.814 | 9.845 | 2,452,265 | +0.15(+1.59%) |
Sep 21, 2021 | 9.809 | 9.836 | 9.628 | 9.691 | 1,587,612 | -0.05(-0.56%) |
Sep 20, 2021 | 9.682 | 9.764 | 9.532 | 9.746 | 3,055,025 | -0.20(-2.01%) |
Sep 17, 2021 | 9.963 | 10.07 | 9.909 | 9.945 | 6,313,368 | -0.04(-0.36%) |
Sep 16, 2021 | 10.09 | 10.11 | 9.882 | 9.982 | 1,893,550 | -0.03(-0.27%) |
Sep 15, 2021 | 9.845 | 10.07 | 9.836 | 10.01 | 2,247,784 | +0.17(+1.75%) |
Sep 14, 2021 | 10.14 | 10.14 | 9.791 | 9.836 | 1,837,913 | -0.30(-2.95%) |
Sep 13, 2021 | 10.11 | 10.19 | 9.995 | 10.14 | 1,995,342 | +0.15(+1.45%) |
Sep 10, 2021 | 10.23 | 10.24 | 9.982 | 9.991 | 2,121,370 | -0.15(-1.52%) |
Sep 09, 2021 | 10.05 | 10.28 | 10.01 | 10.14 | 2,283,291 | +0.06(+0.63%) |
Sep 08, 2021 | 10.14 | 10.22 | 10.03 | 10.08 | 3,890,969 | -0.13(-1.25%) |
Sep 07, 2021 | 10.34 | 10.43 | 10.21 | 10.21 | 1,946,475 | -0.09(-0.88%) |
Sep 03, 2021 | 10.42 | 10.45 | 10.27 | 10.30 | 2,378,469 | -0.10(-0.96%) |
Sep 02, 2021 | 10.37 | 10.51 | 10.34 | 10.40 | 1,653,224 | +0.00(+0.00%) |
Sep 01, 2021 | 10.50 | 10.50 | 10.31 | 10.40 | 3,024,211 | -0.09(-0.86%) |
Aug 31, 2021 | 10.39 | 10.53 | 10.38 | 10.49 | 3,280,365 | +0.12(+1.13%) |
Aug 30, 2021 | 10.66 | 10.68 | 10.36 | 10.37 | 2,188,682 | -0.31(-2.86%) |
Aug 27, 2021 | 10.38 | 10.70 | 10.37 | 10.68 | 4,305,843 | +0.29(+2.77%) |
Aug 26, 2021 | 10.63 | 10.63 | 10.39 | 10.39 | 1,803,450 | -0.20(-1.87%) |
Aug 25, 2021 | 10.51 | 10.73 | 10.45 | 10.59 | 2,671,064 | +0.13(+1.20%) |
Aug 24, 2021 | 10.33 | 10.47 | 10.30 | 10.46 | 1,724,624 | +0.13(+1.30%) |
Aug 23, 2021 | 10.34 | 10.42 | 10.26 | 10.33 | 2,119,898 | +0.05(+0.52%) |
Aug 20, 2021 | 10.05 | 10.29 | 10.03 | 10.27 | 2,513,709 | +0.20(+1.96%) |
Aug 19, 2021 | 10.21 | 10.32 | 10.03 | 10.08 | 2,918,841 | -0.25(-2.44%) |
Aug 18, 2021 | 10.28 | 10.48 | 10.21 | 10.33 | 2,649,143 | +0.01(+0.09%) |
Aug 17, 2021 | 10.36 | 10.49 | 10.23 | 10.32 | 1,717,077 | -0.17(-1.63%) |
Aug 16, 2021 | 10.46 | 10.59 | 10.36 | 10.49 | 1,344,873 | -0.04(-0.34%) |
Aug 13, 2021 | 10.65 | 10.67 | 10.47 | 10.52 | 2,186,072 | -0.12(-1.10%) |
Aug 12, 2021 | 10.78 | 10.78 | 10.57 | 10.64 | 1,772,884 | -0.10(-0.92%) |
Aug 11, 2021 | 10.65 | 10.75 | 10.52 | 10.74 | 2,788,153 | +0.13(+1.19%) |
Aug 10, 2021 | 10.47 | 10.67 | 10.46 | 10.61 | 1,916,678 | +0.09(+0.85%) |
Aug 09, 2021 | 10.53 | 10.70 | 10.43 | 10.52 | 3,067,583 | -0.08(-0.76%) |
Aug 06, 2021 | 10.55 | 10.70 | 10.52 | 10.61 | 2,979,981 | +0.21(+1.99%) |
Aug 05, 2021 | 10.35 | 10.44 | 10.33 | 10.40 | 1,591,662 | +0.16(+1.58%) |
Aug 04, 2021 | 10.20 | 10.39 | 10.17 | 10.24 | 1,821,056 | -0.14(-1.38%) |
Aug 03, 2021 | 10.30 | 10.43 | 10.08 | 10.38 | 2,199,282 | +0.19(+1.85%) |
Aug 02, 2021 | 10.36 | 10.59 | 10.19 | 10.19 | 2,105,654 | -0.10(-0.96%) |
Jul 30, 2021 | 10.35 | 10.48 | 10.25 | 10.29 | 2,597,214 | -0.11(-1.04%) |
Jul 29, 2021 | 10.47 | 10.52 | 10.32 | 10.40 | 1,769,077 | +0.02(+0.17%) |
Jul 28, 2021 | 10.35 | 10.47 | 10.16 | 10.38 | 2,353,641 | +0.10(+0.96%) |
Jul 27, 2021 | 10.17 | 10.33 | 10.09 | 10.28 | 1,737,025 | -0.01(-0.09%) |
Jul 26, 2021 | 10.26 | 10.42 | 10.21 | 10.29 | 3,093,827 | +0.04(+0.44%) |
Jul 23, 2021 | 10.28 | 10.36 | 10.16 | 10.25 | 2,019,136 | +0.09(+0.88%) |
Jul 22, 2021 | 10.35 | 10.39 | 10.09 | 10.16 | 2,250,937 | -0.24(-2.33%) |
Jul 21, 2021 | 10.35 | 10.54 | 10.32 | 10.40 | 2,986,755 | +0.21(+2.03%) |
Jul 20, 2021 | 9.788 | 10.41 | 9.761 | 10.19 | 5,051,349 | +0.40(+4.03%) |
Jul 19, 2021 | 9.833 | 9.986 | 9.712 | 9.797 | 5,193,976 | -0.45(-4.38%) |
Jul 16, 2021 | 10.71 | 10.74 | 10.20 | 10.25 | 2,589,410 | -0.36(-3.39%) |
Jul 15, 2021 | 10.42 | 10.71 | 10.34 | 10.61 | 3,531,979 | +0.06(+0.60%) |
Jul 14, 2021 | 10.57 | 10.73 | 10.42 | 10.54 | 3,674,238 | +0.00(+0.00%) |
Jul 13, 2021 | 10.65 | 10.79 | 10.48 | 10.54 | 8,356,025 | -0.41(-3.77%) |
Jul 12, 2021 | 10.74 | 10.96 | 10.61 | 10.96 | 1,919,981 | +0.06(+0.58%) |
Jul 09, 2021 | 10.70 | 10.91 | 10.62 | 10.89 | 2,601,402 | +0.46(+4.39%) |
Jul 08, 2021 | 10.41 | 10.57 | 10.25 | 10.43 | 3,157,270 | -0.21(-1.94%) |
Jul 07, 2021 | 10.54 | 10.74 | 10.52 | 10.64 | 1,618,131 | -0.04(-0.42%) |
Jul 06, 2021 | 10.93 | 10.99 | 10.61 | 10.69 | 1,936,488 | -0.31(-2.86%) |
Jul 02, 2021 | 11.12 | 11.15 | 10.97 | 11.00 | 1,435,412 | -0.16(-1.45%) |