Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 11.94 | 11.99 | 11.77 | 11.82 | 2,933,792 | -0.16(-1.31%) |
Oct 28, 2021 | 11.92 | 12.00 | 11.86 | 11.98 | 4,203,400 | +0.21(+1.80%) |
Oct 27, 2021 | 12.11 | 12.12 | 11.76 | 11.76 | 10,932,672 | -0.96(-7.54%) |
Oct 26, 2021 | 12.56 | 12.72 | 4,752,823 | +0.25(+2.00%) | ||
Oct 25, 2021 | 12.52 | 12.58 | 12.41 | 12.47 | 3,830,832 | -0.09(-0.73%) |
Oct 22, 2021 | 12.49 | 12.58 | 12.39 | 12.57 | 3,514,714 | +0.13(+1.04%) |
Oct 21, 2021 | 12.45 | 12.57 | 12.37 | 12.44 | 3,532,529 | -0.01(-0.07%) |
Oct 20, 2021 | 12.11 | 12.45 | 12.05 | 12.45 | 5,797,722 | +0.13(+1.05%) |
Oct 19, 2021 | 12.28 | 12.33 | 12.17 | 12.32 | 4,882,029 | +0.06(+0.53%) |
Oct 18, 2021 | 12.25 | 12.34 | 12.18 | 12.25 | 4,219,367 | +0.01(+0.08%) |
Oct 15, 2021 | 12.24 | 12.33 | 12.13 | 12.24 | 5,412,949 | +0.33(+2.79%) |
Oct 14, 2021 | 11.94 | 11.96 | 11.78 | 11.91 | 4,722,490 | +0.19(+1.65%) |
Oct 13, 2021 | 11.86 | 11.87 | 11.61 | 11.72 | 4,226,283 | -0.36(-2.98%) |
Oct 12, 2021 | 12.13 | 12.19 | 12.04 | 12.08 | 5,271,233 | -0.06(-0.46%) |
Oct 11, 2021 | 12.28 | 12.34 | 12.13 | 12.13 | 3,587,892 | -0.06(-0.45%) |
Oct 08, 2021 | 12.17 | 12.25 | 12.12 | 12.19 | 3,273,054 | +0.13(+1.07%) |
Oct 07, 2021 | 12.10 | 12.25 | 12.05 | 12.06 | 4,278,637 | +0.26(+2.19%) |
Oct 06, 2021 | 11.66 | 11.81 | 11.55 | 11.80 | 3,605,115 | +0.01(+0.08%) |
Oct 05, 2021 | 11.57 | 11.85 | 11.51 | 11.79 | 4,031,153 | +0.41(+3.65%) |
Oct 04, 2021 | 11.50 | 11.65 | 11.35 | 11.38 | 4,145,383 | -0.23(-1.98%) |
Oct 01, 2021 | 11.54 | 11.64 | 11.46 | 11.61 | 3,368,070 | -0.10(-0.87%) |
Sep 30, 2021 | 11.84 | 11.88 | 11.67 | 11.71 | 3,572,907 | -0.08(-0.70%) |
Sep 29, 2021 | 11.72 | 11.81 | 11.62 | 11.79 | 3,445,020 | +0.06(+0.47%) |
Sep 28, 2021 | 11.97 | 12.04 | 11.66 | 11.74 | 3,966,741 | -0.25(-2.08%) |
Sep 27, 2021 | 11.87 | 12.04 | 11.86 | 11.99 | 4,007,074 | +0.28(+2.36%) |
Sep 24, 2021 | 11.61 | 11.73 | 11.61 | 11.71 | 3,106,700 | +0.19(+1.68%) |
Sep 23, 2021 | 11.42 | 11.54 | 11.38 | 11.52 | 3,172,479 | +0.21(+1.88%) |
Sep 22, 2021 | 11.24 | 11.44 | 11.23 | 11.30 | 4,860,723 | +0.37(+3.37%) |
Sep 21, 2021 | 11.10 | 11.15 | 10.88 | 10.93 | 4,108,471 | -0.09(-0.84%) |
Sep 20, 2021 | 11.28 | 11.29 | 10.93 | 11.03 | 8,533,663 | -0.88(-7.36%) |
Sep 17, 2021 | 12.15 | 12.21 | 11.87 | 11.90 | 3,714,758 | -0.19(-1.60%) |
Sep 16, 2021 | 12.08 | 12.11 | 12.00 | 12.10 | 2,334,993 | +0.07(+0.61%) |
Sep 15, 2021 | 11.94 | 12.05 | 11.91 | 12.02 | 3,667,592 | +0.18(+1.48%) |
Sep 14, 2021 | 12.10 | 12.17 | 11.83 | 11.85 | 4,861,434 | -0.24(-1.98%) |
Sep 13, 2021 | 11.92 | 12.12 | 11.87 | 12.09 | 5,450,822 | +0.36(+3.07%) |
Sep 10, 2021 | 11.92 | 11.94 | 11.72 | 11.73 | 4,691,443 | +0.00(+0.00%) |
Sep 09, 2021 | 11.70 | 11.88 | 11.67 | 11.73 | 3,717,484 | -0.01(-0.08%) |
Sep 08, 2021 | 11.84 | 11.89 | 11.70 | 11.74 | 3,456,166 | -0.06(-0.55%) |
Sep 07, 2021 | 11.76 | 11.87 | 11.75 | 11.80 | 3,223,524 | +0.22(+1.91%) |
Sep 03, 2021 | 11.57 | 11.64 | 11.50 | 11.58 | 2,366,606 | +0.10(+0.88%) |
Sep 02, 2021 | 11.52 | 11.57 | 11.45 | 11.48 | 1,628,229 | -0.05(-0.40%) |
Sep 01, 2021 | 11.52 | 11.59 | 11.46 | 11.52 | 3,058,229 | +0.14(+1.21%) |
Aug 31, 2021 | 11.39 | 11.46 | 11.33 | 11.39 | 2,839,264 | +0.11(+0.98%) |
Aug 30, 2021 | 11.42 | 11.44 | 11.27 | 11.28 | 3,003,989 | -0.18(-1.53%) |
Aug 27, 2021 | 11.27 | 11.47 | 11.27 | 11.45 | 1,812,326 | +0.13(+1.14%) |
Aug 26, 2021 | 11.53 | 11.58 | 11.32 | 11.32 | 2,470,695 | -0.37(-3.15%) |
Aug 25, 2021 | 11.65 | 11.74 | 11.58 | 11.69 | 1,955,503 | +0.14(+1.20%) |
Aug 24, 2021 | 11.48 | 11.57 | 11.48 | 11.55 | 2,124,115 | +0.14(+1.21%) |
Aug 23, 2021 | 11.35 | 11.44 | 11.32 | 11.41 | 2,209,457 | +0.09(+0.81%) |
Aug 20, 2021 | 11.19 | 11.33 | 11.16 | 11.32 | 2,674,425 | +0.03(+0.24%) |
Aug 19, 2021 | 11.38 | 11.43 | 11.25 | 11.29 | 5,696,129 | -0.18(-1.61%) |
Aug 18, 2021 | 11.53 | 11.68 | 11.48 | 11.48 | 3,458,646 | +0.00(+0.00%) |
Aug 17, 2021 | 11.52 | 11.58 | 11.33 | 11.48 | 4,447,722 | -0.26(-2.20%) |
Aug 16, 2021 | 11.81 | 11.81 | 11.68 | 11.74 | 2,555,983 | -0.21(-1.78%) |
Aug 13, 2021 | 11.95 | 11.98 | 11.86 | 11.95 | 3,048,556 | +0.10(+0.86%) |
Aug 12, 2021 | 11.91 | 11.97 | 11.76 | 11.85 | 2,547,941 | -0.09(-0.77%) |
Aug 11, 2021 | 11.88 | 11.95 | 11.83 | 11.94 | 2,575,052 | +0.21(+1.81%) |
Aug 10, 2021 | 11.68 | 11.79 | 11.65 | 11.73 | 2,479,294 | -0.07(-0.63%) |
Aug 09, 2021 | 11.67 | 11.91 | 11.61 | 11.80 | 4,433,972 | +0.09(+0.79%) |
Aug 06, 2021 | 11.69 | 11.75 | 11.64 | 11.71 | 2,679,289 | +0.14(+1.20%) |
Aug 05, 2021 | 11.49 | 11.64 | 11.47 | 11.57 | 2,590,973 | +0.21(+1.87%) |
Aug 04, 2021 | 11.40 | 11.50 | 11.34 | 11.36 | 3,405,143 | -0.13(-1.12%) |
Aug 03, 2021 | 11.52 | 11.52 | 11.31 | 11.49 | 3,361,599 | +0.06(+0.48%) |