Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 11.94 | 12.00 | 11.78 | 11.82 | 2,933,356 | -0.16(-1.31%) |
Oct 28, 2021 | 11.92 | 12.01 | 11.86 | 11.98 | 4,202,775 | +0.21(+1.80%) |
Oct 27, 2021 | 12.11 | 12.13 | 11.76 | 11.77 | 10,931,048 | -0.96(-7.54%) |
Oct 26, 2021 | 12.56 | 12.72 | 4,752,117 | +0.25(+2.00%) | ||
Oct 25, 2021 | 12.52 | 12.58 | 12.42 | 12.48 | 3,830,263 | -0.09(-0.73%) |
Oct 22, 2021 | 12.49 | 12.58 | 12.39 | 12.57 | 3,514,192 | +0.13(+1.04%) |
Oct 21, 2021 | 12.45 | 12.57 | 12.37 | 12.44 | 3,532,004 | -0.01(-0.07%) |
Oct 20, 2021 | 12.12 | 12.45 | 12.05 | 12.45 | 5,796,861 | +0.13(+1.05%) |
Oct 19, 2021 | 12.28 | 12.33 | 12.17 | 12.32 | 4,881,304 | +0.06(+0.53%) |
Oct 18, 2021 | 12.25 | 12.34 | 12.18 | 12.25 | 4,218,740 | +0.01(+0.08%) |
Oct 15, 2021 | 12.25 | 12.33 | 12.13 | 12.25 | 5,412,145 | +0.33(+2.79%) |
Oct 14, 2021 | 11.94 | 11.96 | 11.78 | 11.91 | 4,721,789 | +0.19(+1.65%) |
Oct 13, 2021 | 11.86 | 11.87 | 11.61 | 11.72 | 4,225,655 | -0.36(-2.98%) |
Oct 12, 2021 | 12.13 | 12.19 | 12.04 | 12.08 | 5,270,450 | -0.06(-0.46%) |
Oct 11, 2021 | 12.28 | 12.34 | 12.13 | 12.13 | 3,587,359 | -0.06(-0.45%) |
Oct 08, 2021 | 12.17 | 12.25 | 12.12 | 12.19 | 3,272,567 | +0.13(+1.07%) |
Oct 07, 2021 | 12.10 | 12.25 | 12.05 | 12.06 | 4,278,001 | +0.26(+2.19%) |
Oct 06, 2021 | 11.66 | 11.81 | 11.55 | 11.80 | 3,604,579 | +0.01(+0.08%) |
Oct 05, 2021 | 11.57 | 11.85 | 11.51 | 11.79 | 4,030,555 | +0.41(+3.65%) |
Oct 04, 2021 | 11.50 | 11.65 | 11.35 | 11.38 | 4,144,767 | -0.23(-1.99%) |
Oct 01, 2021 | 11.54 | 11.65 | 11.47 | 11.61 | 3,367,570 | -0.10(-0.87%) |
Sep 30, 2021 | 11.84 | 11.89 | 11.67 | 11.71 | 3,572,377 | -0.08(-0.70%) |
Sep 29, 2021 | 11.72 | 11.81 | 11.62 | 11.79 | 3,444,508 | +0.06(+0.47%) |
Sep 28, 2021 | 11.97 | 12.04 | 11.66 | 11.74 | 3,966,152 | -0.25(-2.08%) |
Sep 27, 2021 | 11.87 | 12.04 | 11.86 | 11.99 | 4,006,479 | +0.28(+2.36%) |
Sep 24, 2021 | 11.61 | 11.73 | 11.61 | 11.71 | 3,106,239 | +0.19(+1.68%) |
Sep 23, 2021 | 11.42 | 11.54 | 11.38 | 11.52 | 3,172,008 | +0.21(+1.88%) |
Sep 22, 2021 | 11.24 | 11.44 | 11.23 | 11.30 | 4,860,001 | +0.37(+3.37%) |
Sep 21, 2021 | 11.10 | 11.15 | 10.88 | 10.94 | 4,107,860 | -0.09(-0.84%) |
Sep 20, 2021 | 11.28 | 11.30 | 10.93 | 11.03 | 8,532,396 | -0.88(-7.36%) |
Sep 17, 2021 | 12.15 | 12.21 | 11.88 | 11.90 | 3,714,206 | -0.19(-1.60%) |
Sep 16, 2021 | 12.08 | 12.11 | 12.01 | 12.10 | 2,334,646 | +0.07(+0.61%) |
Sep 15, 2021 | 11.94 | 12.05 | 11.91 | 12.02 | 3,667,047 | +0.18(+1.48%) |
Sep 14, 2021 | 12.10 | 12.17 | 11.83 | 11.85 | 4,860,712 | -0.24(-1.98%) |
Sep 13, 2021 | 11.92 | 12.13 | 11.87 | 12.09 | 5,450,012 | +0.36(+3.07%) |
Sep 10, 2021 | 11.92 | 11.94 | 11.72 | 11.73 | 4,690,746 | +0.00(+0.00%) |
Sep 09, 2021 | 11.70 | 11.88 | 11.67 | 11.73 | 3,716,932 | -0.01(-0.08%) |
Sep 08, 2021 | 11.84 | 11.89 | 11.71 | 11.74 | 3,455,652 | -0.06(-0.55%) |
Sep 07, 2021 | 11.76 | 11.87 | 11.75 | 11.80 | 3,223,045 | +0.22(+1.91%) |
Sep 03, 2021 | 11.57 | 11.64 | 11.50 | 11.58 | 2,366,254 | +0.10(+0.88%) |
Sep 02, 2021 | 11.52 | 11.57 | 11.45 | 11.48 | 1,627,987 | -0.05(-0.40%) |
Sep 01, 2021 | 11.53 | 11.59 | 11.46 | 11.53 | 3,057,775 | +0.14(+1.21%) |
Aug 31, 2021 | 11.39 | 11.46 | 11.33 | 11.39 | 2,838,843 | +0.11(+0.98%) |
Aug 30, 2021 | 11.42 | 11.44 | 11.27 | 11.28 | 3,003,543 | -0.18(-1.53%) |
Aug 27, 2021 | 11.27 | 11.47 | 11.27 | 11.45 | 1,812,057 | +0.13(+1.14%) |
Aug 26, 2021 | 11.54 | 11.58 | 11.32 | 11.32 | 2,470,328 | -0.37(-3.16%) |
Aug 25, 2021 | 11.66 | 11.74 | 11.59 | 11.69 | 1,955,212 | +0.14(+1.20%) |
Aug 24, 2021 | 11.48 | 11.57 | 11.48 | 11.55 | 2,123,800 | +0.14(+1.21%) |
Aug 23, 2021 | 11.35 | 11.44 | 11.32 | 11.42 | 2,209,129 | +0.09(+0.81%) |
Aug 20, 2021 | 11.19 | 11.33 | 11.16 | 11.32 | 2,674,028 | +0.03(+0.24%) |
Aug 19, 2021 | 11.38 | 11.43 | 11.25 | 11.30 | 5,695,283 | -0.18(-1.61%) |
Aug 18, 2021 | 11.54 | 11.68 | 11.48 | 11.48 | 3,458,132 | +0.00(+0.00%) |
Aug 17, 2021 | 11.53 | 11.58 | 11.33 | 11.48 | 4,447,061 | -0.26(-2.20%) |
Aug 16, 2021 | 11.81 | 11.81 | 11.68 | 11.74 | 2,555,603 | -0.21(-1.77%) |
Aug 13, 2021 | 11.95 | 11.98 | 11.86 | 11.95 | 3,048,103 | +0.10(+0.86%) |
Aug 12, 2021 | 11.91 | 11.97 | 11.77 | 11.85 | 2,547,563 | -0.09(-0.77%) |
Aug 11, 2021 | 11.89 | 11.95 | 11.84 | 11.94 | 2,574,669 | +0.21(+1.81%) |
Aug 10, 2021 | 11.68 | 11.79 | 11.66 | 11.73 | 2,478,926 | -0.07(-0.63%) |
Aug 09, 2021 | 11.67 | 11.91 | 11.61 | 11.80 | 4,433,313 | +0.09(+0.79%) |
Aug 06, 2021 | 11.69 | 11.75 | 11.65 | 11.71 | 2,678,891 | +0.14(+1.20%) |
Aug 05, 2021 | 11.49 | 11.65 | 11.47 | 11.57 | 2,590,588 | +0.21(+1.87%) |
Aug 04, 2021 | 11.40 | 11.50 | 11.35 | 11.36 | 3,404,637 | -0.13(-1.12%) |
Aug 03, 2021 | 11.52 | 11.53 | 11.31 | 11.49 | 3,361,100 | +0.06(+0.48%) |