Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 12.49 | 12.99 | 12.18 | 12.97 | 840,991 | +0.52(+4.18%) |
Oct 28, 2021 | 12.33 | 12.50 | 12.13 | 12.45 | 643,908 | -0.01(-0.08%) |
Oct 27, 2021 | 13.03 | 13.12 | 12.38 | 12.46 | 997,163 | -0.96(-7.15%) |
Oct 26, 2021 | 13.52 | 13.77 | 13.42 | 960,817 | +0.12(+0.90%) | |
Oct 25, 2021 | 12.71 | 13.36 | 12.71 | 13.30 | 996,882 | +0.67(+5.30%) |
Oct 22, 2021 | 12.42 | 12.63 | 12.18 | 12.63 | 585,425 | +0.24(+1.94%) |
Oct 21, 2021 | 12.25 | 12.55 | 12.18 | 12.39 | 789,060 | -0.32(-2.52%) |
Oct 20, 2021 | 12.22 | 12.71 | 12.06 | 12.71 | 635,319 | +0.29(+2.33%) |
Oct 19, 2021 | 12.42 | 12.70 | 12.14 | 12.42 | 608,275 | +0.06(+0.49%) |
Oct 18, 2021 | 12.83 | 13.24 | 12.21 | 12.36 | 559,193 | -0.18(-1.44%) |
Oct 15, 2021 | 12.95 | 13.24 | 12.53 | 12.54 | 548,218 | +0.00(+0.00%) |
Oct 14, 2021 | 12.86 | 12.90 | 12.47 | 12.54 | 818,225 | -0.07(-0.56%) |
Oct 13, 2021 | 12.99 | 12.99 | 12.42 | 12.61 | 845,470 | -0.61(-4.61%) |
Oct 12, 2021 | 13.65 | 13.88 | 13.15 | 13.22 | 489,912 | -0.48(-3.50%) |
Oct 11, 2021 | 13.86 | 14.03 | 13.61 | 13.70 | 520,440 | +0.27(+2.01%) |
Oct 08, 2021 | 13.53 | 13.85 | 13.29 | 13.43 | 616,078 | +0.01(+0.07%) |
Oct 07, 2021 | 13.20 | 13.57 | 12.89 | 13.42 | 873,330 | +0.27(+2.05%) |
Oct 06, 2021 | 13.65 | 13.97 | 13.10 | 13.15 | 611,087 | -1.00(-7.07%) |
Oct 05, 2021 | 14.21 | 14.51 | 13.82 | 14.15 | 978,570 | +0.22(+1.58%) |
Oct 04, 2021 | 14.84 | 14.91 | 13.78 | 13.93 | 1,212,536 | -0.53(-3.67%) |
Oct 01, 2021 | 13.96 | 14.61 | 13.84 | 14.46 | 774,783 | +0.69(+5.01%) |
Sep 30, 2021 | 13.51 | 13.92 | 13.14 | 13.77 | 988,125 | +0.08(+0.58%) |
Sep 29, 2021 | 13.56 | 13.76 | 13.10 | 13.69 | 810,928 | +0.20(+1.48%) |
Sep 28, 2021 | 14.04 | 14.22 | 13.43 | 13.49 | 725,555 | -0.40(-2.88%) |
Sep 27, 2021 | 14.22 | 14.43 | 13.83 | 13.89 | 1,574,047 | +0.22(+1.61%) |
Sep 24, 2021 | 13.54 | 13.88 | 13.54 | 13.67 | 796,970 | -0.10(-0.73%) |
Sep 23, 2021 | 13.06 | 13.77 | 12.80 | 13.77 | 640,510 | +0.91(+7.08%) |
Sep 22, 2021 | 12.69 | 13.07 | 12.63 | 12.86 | 647,838 | +0.55(+4.47%) |
Sep 21, 2021 | 12.56 | 12.80 | 11.89 | 12.31 | 1,290,347 | +0.01(+0.08%) |
Sep 20, 2021 | 12.43 | 12.73 | 12.02 | 12.30 | 824,446 | -0.74(-5.67%) |
Sep 17, 2021 | 13.21 | 13.35 | 12.85 | 13.04 | 3,206,576 | -0.17(-1.29%) |
Sep 16, 2021 | 13.77 | 13.80 | 13.16 | 13.21 | 791,391 | -0.64(-4.62%) |
Sep 15, 2021 | 13.27 | 13.86 | 13.23 | 13.85 | 889,928 | +0.98(+7.61%) |
Sep 14, 2021 | 13.83 | 13.87 | 12.82 | 12.87 | 994,295 | -0.63(-4.67%) |
Sep 13, 2021 | 12.80 | 13.72 | 12.74 | 13.50 | 1,292,438 | +1.02(+8.17%) |
Sep 10, 2021 | 12.83 | 12.89 | 12.41 | 12.48 | 533,089 | -0.10(-0.79%) |
Sep 09, 2021 | 12.42 | 12.86 | 12.29 | 12.58 | 549,929 | -0.02(-0.16%) |
Sep 08, 2021 | 13.11 | 13.32 | 12.57 | 12.60 | 644,122 | -0.17(-1.33%) |
Sep 07, 2021 | 12.44 | 12.89 | 12.44 | 12.77 | 800,239 | +0.04(+0.31%) |
Sep 03, 2021 | 12.87 | 13.06 | 12.60 | 12.73 | 475,914 | -0.22(-1.70%) |
Sep 02, 2021 | 12.52 | 13.33 | 12.44 | 12.95 | 758,326 | +0.69(+5.63%) |
Sep 01, 2021 | 12.32 | 12.54 | 12.14 | 12.26 | 616,876 | -0.14(-1.13%) |
Aug 31, 2021 | 12.05 | 12.49 | 11.86 | 12.40 | 468,589 | +0.24(+1.97%) |
Aug 30, 2021 | 12.63 | 12.72 | 12.07 | 12.16 | 580,121 | -0.26(-2.09%) |
Aug 27, 2021 | 11.66 | 12.75 | 11.66 | 12.42 | 980,592 | +0.91(+7.91%) |
Aug 26, 2021 | 11.36 | 11.81 | 11.26 | 11.51 | 1,125,167 | +0.48(+4.35%) |
Aug 25, 2021 | 10.83 | 11.23 | 10.52 | 11.03 | 722,574 | +0.20(+1.85%) |
Aug 24, 2021 | 9.760 | 10.83 | 9.760 | 10.83 | 1,211,562 | +1.14(+11.76%) |
Aug 23, 2021 | 9.610 | 9.820 | 9.490 | 9.690 | 565,472 | +0.70(+7.79%) |
Aug 20, 2021 | 8.750 | 9.210 | 8.750 | 8.990 | 1,194,360 | +0.07(+0.78%) |
Aug 19, 2021 | 9.070 | 9.260 | 8.800 | 8.920 | 782,476 | -0.42(-4.50%) |
Aug 18, 2021 | 9.670 | 9.855 | 9.320 | 9.340 | 742,229 | -0.36(-3.71%) |
Aug 17, 2021 | 9.710 | 10.04 | 9.660 | 9.700 | 605,391 | -0.16(-1.62%) |
Aug 16, 2021 | 9.990 | 10.15 | 9.790 | 9.860 | 774,154 | -0.42(-4.09%) |
Aug 13, 2021 | 10.79 | 10.79 | 10.28 | 10.28 | 525,918 | -0.59(-5.43%) |
Aug 12, 2021 | 10.99 | 11.23 | 10.70 | 10.87 | 334,359 | -0.22(-1.98%) |
Aug 11, 2021 | 10.88 | 11.10 | 10.59 | 11.09 | 427,563 | +0.14(+1.28%) |
Aug 10, 2021 | 10.83 | 11.04 | 10.64 | 10.95 | 353,784 | +0.30(+2.82%) |
Aug 09, 2021 | 10.70 | 10.96 | 10.55 | 10.65 | 458,960 | -0.35(-3.18%) |
Aug 06, 2021 | 11.03 | 11.26 | 10.82 | 11.00 | 461,968 | +0.21(+1.95%) |
Aug 05, 2021 | 10.65 | 11.22 | 10.65 | 10.79 | 656,635 | +0.33(+3.15%) |
Aug 04, 2021 | 10.88 | 11.25 | 10.32 | 10.46 | 1,779,377 | -0.91(-8.00%) |
Aug 03, 2021 | 10.99 | 11.59 | 10.94 | 11.37 | 713,391 | +0.14(+1.25%) |