Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 10.69 | 10.75 | 10.47 | 10.60 | 465,812 | -0.18(-1.66%) |
Oct 28, 2021 | 11.36 | 11.42 | 10.71 | 10.77 | 749,531 | -0.58(-5.15%) |
Oct 27, 2021 | 11.30 | 11.44 | 11.20 | 11.36 | 468,031 | +0.08(+0.75%) |
Oct 26, 2021 | 11.39 | 11.27 | 412,478 | -0.12(-1.07%) | ||
Oct 25, 2021 | 11.42 | 11.52 | 11.33 | 11.40 | 384,150 | -0.02(-0.17%) |
Oct 22, 2021 | 11.38 | 11.51 | 11.35 | 11.42 | 378,467 | +0.08(+0.75%) |
Oct 21, 2021 | 11.25 | 11.33 | 11.23 | 11.33 | 320,723 | +0.06(+0.50%) |
Oct 20, 2021 | 11.20 | 11.30 | 11.13 | 11.27 | 313,694 | +0.09(+0.84%) |
Oct 19, 2021 | 11.23 | 11.30 | 11.10 | 11.18 | 450,083 | +0.10(+0.94%) |
Oct 18, 2021 | 11.03 | 11.12 | 10.93 | 11.08 | 445,998 | -0.03(-0.25%) |
Oct 15, 2021 | 11.22 | 11.30 | 11.10 | 11.10 | 573,870 | -0.04(-0.34%) |
Oct 14, 2021 | 10.89 | 11.15 | 10.84 | 11.14 | 802,539 | +0.39(+3.59%) |
Oct 13, 2021 | 10.83 | 10.98 | 10.71 | 10.76 | 501,692 | -0.07(-0.61%) |
Oct 12, 2021 | 10.46 | 10.83 | 10.46 | 10.82 | 702,365 | +0.34(+3.24%) |
Oct 11, 2021 | 10.64 | 10.68 | 10.34 | 10.48 | 1,009,570 | -0.03(-0.27%) |
Oct 08, 2021 | 10.85 | 10.87 | 10.43 | 10.51 | 1,109,951 | -0.34(-3.13%) |
Oct 07, 2021 | 11.04 | 11.19 | 10.79 | 10.85 | 950,610 | -0.25(-2.21%) |
Oct 06, 2021 | 11.13 | 11.21 | 10.91 | 11.10 | 898,203 | -0.14(-1.26%) |
Oct 05, 2021 | 11.29 | 11.31 | 11.12 | 11.24 | 614,443 | -0.01(-0.08%) |
Oct 04, 2021 | 11.21 | 11.31 | 11.14 | 11.25 | 355,829 | -0.02(-0.17%) |
Oct 01, 2021 | 11.30 | 11.40 | 11.12 | 11.27 | 508,800 | -0.04(-0.33%) |
Sep 30, 2021 | 11.43 | 11.55 | 11.17 | 11.30 | 561,702 | +0.01(+0.08%) |
Sep 29, 2021 | 11.89 | 12.05 | 11.19 | 11.29 | 877,218 | -0.65(-5.42%) |
Sep 28, 2021 | 12.42 | 12.42 | 11.92 | 11.94 | 253,995 | -0.42(-3.42%) |
Sep 27, 2021 | 12.19 | 12.62 | 12.04 | 12.36 | 338,541 | +0.38(+3.13%) |
Sep 24, 2021 | 12.20 | 12.20 | 11.90 | 11.99 | 119,107 | -0.14(-1.16%) |
Sep 23, 2021 | 11.92 | 12.23 | 11.84 | 12.13 | 178,818 | +0.28(+2.38%) |
Sep 22, 2021 | 11.77 | 11.92 | 11.73 | 11.85 | 117,759 | +0.10(+0.88%) |
Sep 21, 2021 | 11.78 | 11.91 | 11.69 | 11.74 | 149,983 | +0.08(+0.64%) |
Sep 20, 2021 | 11.69 | 11.85 | 11.55 | 11.67 | 178,186 | -0.04(-0.32%) |
Sep 17, 2021 | 11.91 | 11.95 | 11.73 | 11.71 | 308,485 | -0.19(-1.58%) |
Sep 16, 2021 | 11.85 | 11.97 | 11.73 | 11.89 | 80,802 | +0.08(+0.72%) |
Sep 15, 2021 | 11.74 | 11.91 | 11.73 | 11.81 | 140,152 | +0.02(+0.16%) |
Sep 14, 2021 | 11.92 | 11.94 | 11.67 | 11.79 | 140,488 | -0.14(-1.18%) |
Sep 13, 2021 | 11.92 | 12.04 | 11.70 | 11.93 | 189,981 | +0.23(+2.01%) |
Sep 10, 2021 | 11.92 | 11.94 | 11.69 | 11.70 | 160,946 | -0.09(-0.80%) |
Sep 09, 2021 | 12.01 | 12.26 | 11.79 | 11.79 | 204,322 | -0.22(-1.80%) |
Sep 08, 2021 | 12.06 | 12.06 | 11.86 | 12.01 | 179,052 | +0.00(+0.00%) |
Sep 07, 2021 | 11.89 | 12.20 | 11.84 | 12.01 | 244,080 | +0.23(+1.99%) |
Sep 03, 2021 | 11.64 | 11.80 | 11.56 | 11.77 | 88,873 | +0.11(+0.97%) |
Sep 02, 2021 | 11.73 | 11.76 | 11.59 | 11.66 | 85,105 | -0.04(-0.32%) |
Sep 01, 2021 | 11.59 | 11.73 | 11.45 | 11.70 | 166,592 | +0.20(+1.71%) |
Aug 31, 2021 | 11.37 | 11.56 | 11.31 | 11.50 | 219,571 | +0.16(+1.41%) |
Aug 30, 2021 | 11.50 | 11.50 | 11.31 | 11.34 | 129,547 | -0.07(-0.58%) |
Aug 27, 2021 | 11.24 | 11.49 | 11.13 | 11.41 | 139,369 | +0.26(+2.36%) |
Aug 26, 2021 | 11.19 | 11.32 | 11.11 | 11.14 | 104,471 | +0.02(+0.17%) |
Aug 25, 2021 | 11.13 | 11.34 | 11.09 | 11.12 | 193,853 | -0.06(-0.50%) |
Aug 24, 2021 | 11.34 | 11.35 | 11.13 | 11.18 | 109,884 | -0.08(-0.67%) |
Aug 23, 2021 | 11.42 | 11.46 | 11.05 | 11.26 | 189,417 | +0.01(+0.08%) |
Aug 20, 2021 | 10.71 | 11.31 | 10.71 | 11.25 | 219,946 | +0.47(+4.36%) |
Aug 19, 2021 | 10.80 | 10.88 | 10.63 | 10.78 | 116,503 | -0.05(-0.43%) |
Aug 18, 2021 | 10.71 | 11.03 | 10.71 | 10.82 | 114,477 | +0.00(+0.00%) |
Aug 17, 2021 | 10.95 | 10.95 | 10.66 | 10.82 | 196,825 | -0.18(-1.62%) |
Aug 16, 2021 | 10.98 | 11.13 | 10.86 | 11.00 | 138,299 | +0.00(+0.00%) |
Aug 13, 2021 | 10.94 | 11.10 | 10.82 | 11.00 | 144,445 | +0.06(+0.51%) |
Aug 12, 2021 | 11.12 | 11.13 | 10.87 | 10.95 | 193,574 | -0.17(-1.52%) |
Aug 11, 2021 | 11.20 | 11.27 | 11.07 | 11.12 | 202,298 | -0.10(-0.92%) |
Aug 10, 2021 | 11.42 | 11.42 | 11.21 | 11.22 | 219,118 | -0.22(-1.89%) |
Aug 09, 2021 | 11.74 | 11.74 | 11.41 | 11.43 | 166,357 | -0.29(-2.48%) |
Aug 06, 2021 | 11.60 | 11.78 | 11.50 | 11.73 | 136,119 | +0.20(+1.71%) |
Aug 05, 2021 | 11.52 | 11.67 | 11.29 | 11.53 | 200,805 | -0.01(-0.08%) |
Aug 04, 2021 | 11.53 | 11.62 | 11.41 | 11.54 | 140,297 | -0.06(-0.49%) |
Aug 03, 2021 | 11.73 | 11.77 | 11.46 | 11.59 | 263,266 | -0.07(-0.56%) |