Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 12.08 | 12.35 | 11.80 | 12.28 | 247,312 | +0.00(+0.00%) |
Oct 28, 2021 | 12.13 | 12.63 | 12.02 | 12.28 | 168,632 | -0.03(-0.24%) |
Oct 27, 2021 | 12.30 | 12.85 | 12.08 | 12.31 | 174,034 | +0.05(+0.41%) |
Oct 26, 2021 | 12.68 | 12.26 | 283,046 | -0.62(-4.81%) | ||
Oct 25, 2021 | 13.05 | 13.41 | 12.69 | 12.88 | 164,149 | -0.16(-1.23%) |
Oct 22, 2021 | 13.22 | 13.46 | 12.86 | 13.04 | 211,521 | -0.08(-0.61%) |
Oct 21, 2021 | 13.02 | 13.43 | 12.93 | 13.12 | 218,579 | +0.00(+0.00%) |
Oct 20, 2021 | 13.03 | 13.29 | 12.70 | 13.12 | 236,688 | +0.23(+1.78%) |
Oct 19, 2021 | 12.28 | 13.27 | 12.15 | 12.89 | 546,369 | +0.90(+7.51%) |
Oct 18, 2021 | 11.99 | 12.59 | 11.84 | 11.99 | 330,025 | +0.06(+0.50%) |
Oct 15, 2021 | 12.41 | 12.41 | 11.42 | 11.93 | 301,317 | -0.31(-2.53%) |
Oct 14, 2021 | 13.50 | 13.66 | 12.15 | 12.24 | 267,427 | -1.16(-8.66%) |
Oct 13, 2021 | 13.56 | 14.02 | 13.27 | 13.40 | 272,722 | +0.07(+0.53%) |
Oct 12, 2021 | 13.44 | 13.88 | 13.16 | 13.33 | 232,483 | +0.00(+0.00%) |
Oct 11, 2021 | 13.43 | 13.80 | 13.23 | 13.33 | 169,489 | +0.12(+0.91%) |
Oct 08, 2021 | 13.04 | 13.46 | 12.76 | 13.21 | 230,387 | +0.17(+1.30%) |
Oct 07, 2021 | 12.20 | 13.12 | 12.07 | 13.04 | 311,611 | +1.39(+11.93%) |
Oct 06, 2021 | 11.23 | 12.01 | 11.23 | 11.65 | 295,079 | -0.30(-2.51%) |
Oct 05, 2021 | 11.00 | 12.11 | 11.00 | 11.95 | 216,008 | +0.99(+9.03%) |
Oct 04, 2021 | 11.73 | 11.77 | 10.80 | 10.96 | 206,055 | -1.05(-8.74%) |
Oct 01, 2021 | 12.09 | 12.22 | 11.55 | 12.01 | 247,134 | -0.08(-0.66%) |
Sep 30, 2021 | 11.14 | 12.20 | 11.10 | 12.09 | 352,048 | +0.89(+7.95%) |
Sep 29, 2021 | 11.37 | 11.90 | 10.97 | 11.20 | 231,970 | -0.26(-2.27%) |
Sep 28, 2021 | 12.08 | 12.08 | 11.37 | 11.46 | 178,398 | -0.50(-4.18%) |
Sep 27, 2021 | 11.76 | 12.08 | 11.01 | 11.96 | 338,683 | +0.12(+1.01%) |
Sep 24, 2021 | 12.75 | 12.97 | 11.78 | 11.84 | 603,606 | -1.22(-9.34%) |
Sep 23, 2021 | 13.31 | 13.61 | 12.65 | 13.06 | 876,120 | -0.13(-0.99%) |
Sep 22, 2021 | 12.54 | 13.43 | 12.53 | 13.19 | 570,982 | +0.60(+4.77%) |
Sep 21, 2021 | 12.69 | 12.79 | 12.43 | 12.59 | 227,062 | +0.08(+0.64%) |
Sep 20, 2021 | 12.41 | 13.05 | 12.26 | 12.51 | 398,763 | -0.34(-2.65%) |
Sep 17, 2021 | 12.69 | 12.87 | 12.38 | 12.85 | 463,735 | +0.65(+5.33%) |
Sep 16, 2021 | 12.12 | 12.80 | 11.92 | 12.20 | 188,609 | -0.05(-0.41%) |
Sep 15, 2021 | 13.22 | 13.46 | 11.76 | 12.25 | 818,981 | -1.21(-8.99%) |
Sep 14, 2021 | 14.26 | 15.07 | 13.26 | 13.46 | 608,830 | -0.91(-6.33%) |
Sep 13, 2021 | 14.10 | 14.61 | 13.75 | 14.37 | 290,922 | +0.11(+0.77%) |
Sep 10, 2021 | 14.55 | 14.97 | 14.23 | 14.26 | 393,862 | -0.17(-1.18%) |
Sep 09, 2021 | 13.63 | 14.79 | 13.63 | 14.43 | 440,199 | -0.05(-0.35%) |
Sep 08, 2021 | 14.56 | 15.10 | 13.56 | 14.48 | 774,830 | -0.52(-3.47%) |
Sep 07, 2021 | 13.60 | 15.44 | 13.60 | 15.00 | 1,913,262 | +1.26(+9.17%) |
Sep 03, 2021 | 12.80 | 14.15 | 12.75 | 13.74 | 969,996 | +1.18(+9.39%) |
Sep 02, 2021 | 12.67 | 12.91 | 12.15 | 12.56 | 472,007 | -0.15(-1.18%) |
Sep 01, 2021 | 12.55 | 12.98 | 11.65 | 12.71 | 690,565 | +0.06(+0.47%) |
Aug 31, 2021 | 10.60 | 12.95 | 10.47 | 12.65 | 1,783,874 | +2.17(+20.71%) |
Aug 30, 2021 | 9.840 | 10.95 | 9.550 | 10.48 | 422,455 | +0.17(+1.65%) |
Aug 27, 2021 | 10.78 | 10.78 | 10.26 | 10.31 | 167,921 | -0.30(-2.83%) |
Aug 26, 2021 | 10.65 | 11.12 | 10.27 | 10.61 | 273,999 | -0.22(-2.03%) |
Aug 25, 2021 | 10.65 | 11.05 | 10.18 | 10.83 | 400,624 | -0.21(-1.90%) |
Aug 24, 2021 | 9.860 | 11.30 | 9.660 | 11.04 | 868,856 | +1.34(+13.81%) |
Aug 23, 2021 | 10.22 | 10.22 | 8.810 | 9.700 | 977,100 | -0.35(-3.48%) |
Aug 20, 2021 | 9.620 | 10.30 | 9.240 | 10.05 | 814,430 | +0.37(+3.82%) |
Aug 19, 2021 | 9.480 | 9.790 | 9.110 | 9.680 | 398,671 | -0.01(-0.10%) |
Aug 18, 2021 | 10.07 | 10.29 | 9.470 | 9.690 | 608,787 | -0.19(-1.92%) |
Aug 17, 2021 | 8.830 | 10.18 | 8.830 | 9.880 | 612,899 | +0.79(+8.69%) |
Aug 16, 2021 | 9.350 | 9.350 | 8.880 | 9.090 | 328,371 | -0.26(-2.78%) |
Aug 13, 2021 | 9.380 | 9.460 | 9.000 | 9.350 | 387,424 | -0.21(-2.20%) |
Aug 12, 2021 | 10.10 | 10.18 | 9.300 | 9.560 | 427,118 | -0.74(-7.18%) |
Aug 11, 2021 | 10.44 | 10.49 | 9.860 | 10.30 | 351,292 | -0.05(-0.48%) |
Aug 10, 2021 | 10.49 | 10.84 | 9.970 | 10.35 | 386,523 | +0.11(+1.07%) |
Aug 09, 2021 | 9.600 | 10.81 | 9.447 | 10.24 | 570,465 | +0.69(+7.23%) |
Aug 06, 2021 | 9.590 | 9.730 | 9.360 | 9.550 | 618,449 | +0.02(+0.21%) |
Aug 05, 2021 | 9.600 | 9.749 | 9.280 | 9.530 | 370,580 | -0.18(-1.85%) |
Aug 04, 2021 | 10.11 | 10.37 | 9.355 | 9.710 | 611,909 | +0.09(+0.94%) |
Aug 03, 2021 | 9.750 | 10.14 | 9.310 | 9.620 | 709,771 | +0.10(+1.05%) |