Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 13.69 | 13.90 | 13.45 | 13.67 | 21,526,952 | -0.12(-0.87%) |
Sep 29, 2021 | 13.73 | 13.85 | 13.45 | 13.79 | 17,675,660 | +0.03(+0.22%) |
Sep 28, 2021 | 14.00 | 14.20 | 13.72 | 13.76 | 26,248,382 | +0.10(+0.73%) |
Sep 27, 2021 | 13.25 | 13.75 | 13.21 | 13.66 | 27,126,608 | +0.81(+6.30%) |
Sep 24, 2021 | 12.62 | 12.98 | 12.50 | 12.85 | 16,952,216 | +0.12(+0.94%) |
Sep 23, 2021 | 12.04 | 12.79 | 11.99 | 12.73 | 20,728,508 | +0.71(+5.91%) |
Sep 22, 2021 | 11.69 | 12.21 | 11.69 | 12.02 | 22,619,566 | +0.61(+5.35%) |
Sep 21, 2021 | 11.67 | 11.72 | 11.23 | 11.41 | 14,406,159 | -0.07(-0.61%) |
Sep 20, 2021 | 11.50 | 11.75 | 11.22 | 11.48 | 20,124,772 | -0.52(-4.33%) |
Sep 17, 2021 | 12.31 | 12.49 | 11.98 | 12.00 | 27,428,100 | -0.32(-2.60%) |
Sep 16, 2021 | 12.50 | 12.52 | 12.19 | 12.32 | 15,805,051 | -0.31(-2.45%) |
Sep 15, 2021 | 11.99 | 12.64 | 11.98 | 12.63 | 21,227,860 | +0.90(+7.67%) |
Sep 14, 2021 | 12.23 | 12.25 | 11.66 | 11.73 | 15,453,842 | -0.35(-2.90%) |
Sep 13, 2021 | 11.53 | 12.16 | 11.53 | 12.08 | 22,220,284 | +0.81(+7.19%) |
Sep 10, 2021 | 11.54 | 11.64 | 11.27 | 11.27 | 10,363,055 | -0.08(-0.70%) |
Sep 09, 2021 | 11.11 | 11.55 | 11.02 | 11.35 | 12,443,498 | +0.16(+1.43%) |
Sep 08, 2021 | 11.70 | 11.79 | 11.18 | 11.19 | 12,998,564 | -0.39(-3.37%) |
Sep 07, 2021 | 11.50 | 11.83 | 11.50 | 11.58 | 9,965,879 | -0.05(-0.43%) |
Sep 03, 2021 | 11.65 | 11.81 | 11.49 | 11.63 | 13,347,925 | -0.09(-0.77%) |
Sep 02, 2021 | 11.45 | 11.88 | 11.38 | 11.72 | 21,377,838 | +0.46(+4.09%) |
Sep 01, 2021 | 11.73 | 11.82 | 11.10 | 11.26 | 32,745,320 | -0.49(-4.17%) |
Aug 31, 2021 | 11.68 | 11.95 | 11.63 | 11.75 | 15,361,513 | -0.01(-0.09%) |
Aug 30, 2021 | 12.07 | 12.19 | 11.75 | 11.76 | 11,316,751 | -0.25(-2.08%) |
Aug 27, 2021 | 11.74 | 12.14 | 11.73 | 12.01 | 14,980,304 | +0.49(+4.25%) |
Aug 26, 2021 | 11.73 | 11.78 | 11.45 | 11.52 | 11,757,357 | -0.28(-2.37%) |
Aug 25, 2021 | 11.69 | 11.89 | 11.50 | 11.80 | 16,475,853 | +0.19(+1.64%) |
Aug 24, 2021 | 11.46 | 11.67 | 11.38 | 11.61 | 11,260,591 | +0.31(+2.74%) |
Aug 23, 2021 | 11.13 | 11.36 | 11.11 | 11.30 | 11,865,222 | +0.58(+5.41%) |
Aug 20, 2021 | 10.50 | 10.76 | 10.41 | 10.72 | 12,764,559 | +0.04(+0.37%) |
Aug 19, 2021 | 10.95 | 11.08 | 10.44 | 10.68 | 19,153,136 | -0.46(-4.13%) |
Aug 18, 2021 | 11.50 | 11.65 | 11.12 | 11.14 | 14,998,888 | -0.35(-3.05%) |
Aug 17, 2021 | 11.52 | 11.75 | 11.34 | 11.49 | 10,932,514 | -0.18(-1.54%) |
Aug 16, 2021 | 11.84 | 11.89 | 11.59 | 11.67 | 10,813,185 | -0.43(-3.55%) |
Aug 13, 2021 | 12.40 | 12.40 | 12.08 | 12.10 | 8,919,078 | -0.30(-2.42%) |
Aug 12, 2021 | 12.39 | 12.45 | 12.13 | 12.40 | 8,922,111 | +0.00(+0.00%) |
Aug 11, 2021 | 12.22 | 12.44 | 12.03 | 12.40 | 11,944,016 | +0.05(+0.40%) |
Aug 10, 2021 | 11.96 | 12.41 | 11.95 | 12.35 | 14,028,556 | +0.53(+4.48%) |
Aug 09, 2021 | 11.59 | 11.91 | 11.51 | 11.82 | 11,799,130 | -0.14(-1.17%) |
Aug 06, 2021 | 11.94 | 12.18 | 11.85 | 11.96 | 17,117,660 | +0.17(+1.44%) |
Aug 05, 2021 | 11.12 | 12.07 | 11.12 | 11.79 | 22,670,076 | +0.74(+6.70%) |
Aug 04, 2021 | 11.30 | 11.45 | 10.97 | 11.05 | 25,754,664 | -0.50(-4.33%) |
Aug 03, 2021 | 11.24 | 11.65 | 11.11 | 11.55 | 18,167,576 | +0.25(+2.21%) |
Aug 02, 2021 | 11.61 | 11.91 | 11.28 | 11.30 | 16,787,440 | -0.29(-2.50%) |
Jul 30, 2021 | 11.72 | 11.77 | 11.48 | 11.59 | 12,413,341 | -0.22(-1.86%) |
Jul 29, 2021 | 11.90 | 11.99 | 11.73 | 11.81 | 14,510,573 | +0.03(+0.25%) |
Jul 28, 2021 | 11.50 | 11.91 | 11.37 | 11.78 | 15,955,677 | +0.41(+3.61%) |
Jul 27, 2021 | 11.81 | 11.81 | 11.32 | 11.37 | 19,394,800 | -0.46(-3.89%) |
Jul 26, 2021 | 11.53 | 11.94 | 11.51 | 11.83 | 18,639,982 | +0.33(+2.87%) |
Jul 23, 2021 | 11.66 | 11.70 | 11.32 | 11.50 | 11,639,616 | -0.20(-1.71%) |
Jul 22, 2021 | 11.82 | 11.86 | 11.55 | 11.70 | 13,180,356 | -0.17(-1.43%) |
Jul 21, 2021 | 11.63 | 12.05 | 11.59 | 11.87 | 17,864,714 | +0.53(+4.67%) |
Jul 20, 2021 | 11.16 | 11.51 | 10.93 | 11.34 | 13,801,668 | +0.22(+1.98%) |
Jul 19, 2021 | 11.09 | 11.45 | 10.92 | 11.12 | 21,669,608 | -0.63(-5.36%) |
Jul 16, 2021 | 12.42 | 12.46 | 11.69 | 11.75 | 18,247,420 | -0.49(-4.00%) |
Jul 15, 2021 | 12.32 | 12.53 | 12.11 | 12.24 | 16,619,620 | -0.28(-2.24%) |
Jul 14, 2021 | 13.25 | 13.47 | 12.38 | 12.52 | 20,017,552 | -0.60(-4.57%) |
Jul 13, 2021 | 13.26 | 13.30 | 13.02 | 13.12 | 13,444,536 | -0.21(-1.58%) |
Jul 12, 2021 | 13.02 | 13.44 | 12.88 | 13.33 | 12,820,048 | +0.07(+0.53%) |
Jul 09, 2021 | 13.15 | 13.35 | 12.94 | 13.26 | 11,774,940 | +0.31(+2.39%) |
Jul 08, 2021 | 12.54 | 13.17 | 12.52 | 12.95 | 15,026,413 | +0.02(+0.15%) |
Jul 07, 2021 | 13.21 | 13.41 | 12.69 | 12.93 | 14,947,207 | -0.28(-2.12%) |
Jul 06, 2021 | 13.87 | 13.94 | 13.17 | 13.21 | 18,151,196 | -0.64(-4.62%) |
Jul 02, 2021 | 14.02 | 14.08 | 13.82 | 13.85 | 13,780,606 | -0.32(-2.26%) |