Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 12.15 | 12.60 | 12.15 | 12.52 | 78,765 | +0.16(+1.26%) |
Oct 28, 2021 | 12.34 | 12.42 | 12.01 | 12.37 | 49,862 | -0.01(-0.06%) |
Oct 27, 2021 | 12.70 | 12.70 | 12.32 | 12.37 | 81,438 | -0.36(-2.83%) |
Oct 26, 2021 | 13.06 | 12.68 | 12.73 | 57,544 | -0.40(-3.01%) | |
Oct 25, 2021 | 12.85 | 13.13 | 12.75 | 13.13 | 156,303 | +0.34(+2.65%) |
Oct 22, 2021 | 12.67 | 12.81 | 12.60 | 12.79 | 88,201 | +0.11(+0.89%) |
Oct 21, 2021 | 12.39 | 12.71 | 12.38 | 12.68 | 238,487 | +0.18(+1.47%) |
Oct 20, 2021 | 12.32 | 12.53 | 12.28 | 12.49 | 84,949 | +0.16(+1.32%) |
Oct 19, 2021 | 12.32 | 12.46 | 12.27 | 12.33 | 56,636 | -0.01(-0.06%) |
Oct 18, 2021 | 12.42 | 12.49 | 12.19 | 12.34 | 34,060 | -0.11(-0.91%) |
Oct 15, 2021 | 12.53 | 12.53 | 12.37 | 12.45 | 71,673 | -0.08(-0.62%) |
Oct 14, 2021 | 12.35 | 12.53 | 12.21 | 12.53 | 46,344 | +0.16(+1.26%) |
Oct 13, 2021 | 12.47 | 12.47 | 12.32 | 12.37 | 38,317 | +0.01(+0.06%) |
Oct 12, 2021 | 12.41 | 12.46 | 12.34 | 12.37 | 32,908 | +0.00(+0.00%) |
Oct 11, 2021 | 12.41 | 12.51 | 12.32 | 12.37 | 59,711 | -0.11(-0.85%) |
Oct 08, 2021 | 12.35 | 12.53 | 12.35 | 12.47 | 49,771 | +0.06(+0.51%) |
Oct 07, 2021 | 12.34 | 12.49 | 12.26 | 12.41 | 89,155 | +0.06(+0.51%) |
Oct 06, 2021 | 12.44 | 12.46 | 12.14 | 12.34 | 45,548 | -0.01(-0.11%) |
Oct 05, 2021 | 12.15 | 12.51 | 11.85 | 12.36 | 66,948 | +0.10(+0.81%) |
Oct 04, 2021 | 12.41 | 12.42 | 12.10 | 12.26 | 81,963 | -0.10(-0.80%) |
Oct 01, 2021 | 11.99 | 12.37 | 11.89 | 12.36 | 153,792 | +0.41(+3.43%) |
Sep 30, 2021 | 11.92 | 12.08 | 11.84 | 11.95 | 104,766 | +0.03(+0.24%) |
Sep 29, 2021 | 11.91 | 12.10 | 11.91 | 11.92 | 59,225 | -0.01(-0.06%) |
Sep 28, 2021 | 11.93 | 12.17 | 11.93 | 11.93 | 89,855 | -0.17(-1.40%) |
Sep 27, 2021 | 11.39 | 12.20 | 11.08 | 12.10 | 114,090 | +0.58(+5.03%) |
Sep 24, 2021 | 11.43 | 11.76 | 11.40 | 11.52 | 116,938 | -0.19(-1.63%) |
Sep 23, 2021 | 11.50 | 11.96 | 11.33 | 11.71 | 228,004 | +0.24(+2.09%) |
Sep 22, 2021 | 11.42 | 11.72 | 11.39 | 11.47 | 171,213 | +0.06(+0.56%) |
Sep 21, 2021 | 11.61 | 11.74 | 11.41 | 11.41 | 125,999 | -0.20(-1.76%) |
Sep 20, 2021 | 11.75 | 12.03 | 11.41 | 11.61 | 241,189 | -0.30(-2.55%) |
Sep 17, 2021 | 12.32 | 12.56 | 11.91 | 11.91 | 1,217,776 | -0.40(-3.27%) |
Sep 16, 2021 | 12.25 | 12.49 | 12.22 | 12.32 | 153,279 | -0.04(-0.29%) |
Sep 15, 2021 | 12.48 | 12.49 | 11.94 | 12.35 | 188,973 | -0.12(-0.96%) |
Sep 14, 2021 | 12.71 | 13.02 | 12.42 | 12.47 | 125,004 | -0.34(-2.64%) |
Sep 13, 2021 | 12.77 | 12.94 | 12.65 | 12.81 | 98,628 | +0.01(+0.11%) |
Sep 10, 2021 | 12.66 | 13.06 | 12.63 | 12.80 | 88,361 | +0.01(+0.06%) |
Sep 09, 2021 | 12.77 | 13.02 | 12.56 | 12.79 | 122,542 | +0.02(+0.17%) |
Sep 08, 2021 | 12.77 | 12.94 | 12.53 | 12.77 | 91,558 | -0.01(-0.05%) |
Sep 07, 2021 | 12.77 | 12.99 | 12.63 | 12.77 | 139,353 | +0.01(+0.05%) |
Sep 03, 2021 | 12.85 | 13.01 | 12.53 | 12.77 | 88,231 | +0.00(+0.00%) |
Sep 02, 2021 | 12.92 | 13.06 | 12.56 | 12.77 | 84,415 | +0.00(+0.00%) |
Sep 01, 2021 | 12.58 | 12.90 | 12.49 | 12.77 | 61,567 | +0.18(+1.40%) |
Aug 31, 2021 | 12.56 | 12.78 | 12.46 | 12.59 | 54,295 | +0.02(+0.17%) |
Aug 30, 2021 | 12.89 | 12.93 | 12.27 | 12.57 | 95,651 | -0.42(-3.26%) |
Aug 27, 2021 | 12.85 | 13.18 | 12.75 | 12.99 | 97,023 | +0.08(+0.66%) |
Aug 26, 2021 | 12.46 | 12.92 | 12.31 | 12.91 | 71,489 | +0.54(+4.34%) |
Aug 25, 2021 | 12.48 | 12.54 | 12.17 | 12.37 | 94,400 | -0.11(-0.91%) |
Aug 24, 2021 | 12.74 | 12.88 | 12.42 | 12.49 | 73,784 | -0.16(-1.23%) |
Aug 23, 2021 | 13.00 | 13.21 | 12.45 | 12.64 | 100,729 | -0.35(-2.72%) |
Aug 20, 2021 | 13.04 | 13.12 | 12.88 | 12.99 | 31,679 | -0.01(-0.11%) |
Aug 19, 2021 | 12.80 | 13.12 | 12.80 | 13.01 | 56,380 | +0.11(+0.82%) |
Aug 18, 2021 | 12.80 | 13.13 | 12.76 | 12.90 | 59,341 | +0.05(+0.38%) |
Aug 17, 2021 | 12.73 | 12.91 | 12.36 | 12.85 | 51,102 | +0.07(+0.55%) |
Aug 16, 2021 | 12.83 | 12.83 | 12.58 | 12.78 | 56,809 | -0.09(-0.71%) |
Aug 13, 2021 | 13.18 | 13.18 | 12.80 | 12.87 | 53,086 | -0.31(-2.34%) |
Aug 12, 2021 | 13.11 | 13.22 | 12.77 | 13.18 | 77,468 | +0.06(+0.48%) |
Aug 11, 2021 | 12.97 | 13.15 | 12.97 | 13.12 | 40,118 | +0.09(+0.70%) |
Aug 10, 2021 | 13.22 | 13.29 | 12.95 | 13.03 | 64,764 | -0.06(-0.48%) |
Aug 09, 2021 | 13.20 | 13.26 | 12.98 | 13.09 | 116,898 | -0.03(-0.21%) |
Aug 06, 2021 | 13.18 | 13.32 | 13.09 | 13.12 | 138,528 | -0.06(-0.48%) |
Aug 05, 2021 | 13.00 | 13.21 | 12.85 | 13.18 | 76,300 | +0.10(+0.75%) |
Aug 04, 2021 | 12.94 | 13.08 | 12.77 | 13.08 | 43,324 | +0.12(+0.92%) |
Aug 03, 2021 | 13.18 | 13.18 | 12.80 | 12.97 | 88,757 | -0.29(-2.17%) |
Aug 02, 2021 | 13.15 | 13.32 | 13.01 | 13.25 | 156,516 | +0.06(+0.43%) |
Jul 30, 2021 | 13.04 | 13.20 | 12.91 | 13.20 | 86,750 | +0.14(+1.07%) |
Jul 29, 2021 | 12.67 | 13.07 | 12.67 | 13.06 | 136,905 | +0.33(+2.59%) |
Jul 28, 2021 | 12.34 | 12.73 | 12.26 | 12.73 | 109,452 | +0.43(+3.54%) |
Jul 27, 2021 | 12.43 | 12.43 | 12.23 | 12.29 | 71,942 | -0.15(-1.24%) |
Jul 26, 2021 | 12.36 | 12.52 | 12.31 | 12.45 | 51,831 | +0.08(+0.68%) |
Jul 23, 2021 | 12.41 | 12.43 | 12.31 | 12.36 | 61,610 | -0.01(-0.11%) |
Jul 22, 2021 | 12.41 | 12.41 | 12.27 | 12.38 | 158,761 | +0.08(+0.63%) |
Jul 21, 2021 | 12.10 | 12.43 | 12.00 | 12.30 | 172,828 | +0.20(+1.62%) |
Jul 20, 2021 | 12.07 | 12.24 | 12.00 | 12.10 | 120,309 | +0.01(+0.12%) |
Jul 19, 2021 | 12.24 | 12.52 | 12.09 | 12.09 | 103,340 | -0.22(-1.82%) |
Jul 16, 2021 | 12.29 | 12.44 | 12.24 | 12.31 | 195,914 | -0.06(-0.51%) |
Jul 15, 2021 | 12.27 | 12.65 | 12.27 | 12.38 | 136,809 | -0.01(-0.11%) |
Jul 14, 2021 | 12.10 | 12.52 | 12.10 | 12.39 | 179,807 | +0.24(+1.96%) |
Jul 13, 2021 | 12.47 | 12.47 | 12.15 | 12.15 | 231,531 | -0.40(-3.18%) |
Jul 12, 2021 | 12.20 | 12.57 | 12.17 | 12.55 | 324,516 | +0.57(+4.74%) |
Jul 09, 2021 | 11.64 | 12.24 | 11.61 | 11.98 | 230,748 | +0.34(+2.89%) |
Jul 08, 2021 | 11.39 | 11.71 | 11.29 | 11.65 | 165,368 | -0.06(-0.54%) |
Jul 07, 2021 | 12.05 | 12.06 | 11.57 | 11.71 | 159,654 | -0.41(-3.36%) |
Jul 06, 2021 | 12.18 | 12.27 | 12.04 | 12.12 | 185,603 | -0.24(-1.93%) |
Jul 02, 2021 | 12.27 | 12.36 | 12.20 | 12.36 | 84,630 | +0.08(+0.69%) |
Jul 01, 2021 | 12.50 | 12.50 | 12.20 | 12.27 | 233,203 | -0.26(-2.07%) |
Jun 30, 2021 | 12.41 | 12.69 | 12.27 | 12.53 | 186,976 | -0.14(-1.11%) |
Jun 29, 2021 | 12.34 | 12.69 | 12.06 | 12.67 | 189,465 | +0.40(+3.26%) |
Jun 28, 2021 | 12.69 | 12.72 | 12.27 | 12.27 | 333,127 | -0.49(-3.85%) |
Jun 25, 2021 | 12.45 | 12.78 | 12.27 | 12.76 | 360,463 | +0.32(+2.53%) |
Jun 24, 2021 | 12.73 | 12.73 | 12.35 | 12.45 | 258,183 | -0.18(-1.39%) |
Jun 23, 2021 | 12.62 | 12.72 | 12.52 | 12.62 | 416,348 | -0.01(-0.11%) |
Jun 22, 2021 | 12.66 | 12.72 | 12.62 | 12.64 | 384,455 | -0.09(-0.72%) |
Jun 21, 2021 | 12.76 | 12.76 | 12.62 | 12.73 | 187,769 | -0.03(-0.22%) |
Jun 18, 2021 | 13.28 | 13.28 | 12.00 | 12.76 | 848,527 | -0.32(-2.47%) |