Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 12.38 | 12.41 | 12.31 | 12.41 | 456,111 | -0.56(-4.32%) |
Oct 28, 2021 | 12.85 | 13.01 | 12.78 | 12.97 | 670,228 | -0.25(-1.86%) |
Oct 27, 2021 | 13.42 | 13.42 | 13.21 | 13.22 | 891,022 | -0.28(-2.10%) |
Oct 26, 2021 | 13.16 | 13.50 | 1,117,169 | +0.56(+4.33%) | ||
Oct 25, 2021 | 12.60 | 13.00 | 12.57 | 12.94 | 850,008 | +0.59(+4.82%) |
Oct 22, 2021 | 12.25 | 12.51 | 12.25 | 12.35 | 606,887 | +0.37(+3.09%) |
Oct 21, 2021 | 12.30 | 12.30 | 11.92 | 11.97 | 152,587 | -0.26(-2.09%) |
Oct 20, 2021 | 12.11 | 12.29 | 12.09 | 12.23 | 105,465 | -0.05(-0.45%) |
Oct 19, 2021 | 12.40 | 12.40 | 12.14 | 12.29 | 166,908 | -0.04(-0.30%) |
Oct 18, 2021 | 12.40 | 12.40 | 12.25 | 12.32 | 202,528 | -0.06(-0.50%) |
Oct 15, 2021 | 12.20 | 12.43 | 12.20 | 12.38 | 203,333 | +0.17(+1.43%) |
Oct 14, 2021 | 11.91 | 12.33 | 11.91 | 12.21 | 106,532 | +0.17(+1.37%) |
Oct 13, 2021 | 12.12 | 12.12 | 11.84 | 12.04 | 129,956 | -0.12(-0.95%) |
Oct 12, 2021 | 12.01 | 12.33 | 12.01 | 12.16 | 157,891 | +0.18(+1.46%) |
Oct 11, 2021 | 12.18 | 12.18 | 11.81 | 11.98 | 171,541 | +0.42(+3.68%) |
Oct 08, 2021 | 11.62 | 11.67 | 11.53 | 11.56 | 253,375 | +0.08(+0.70%) |
Oct 07, 2021 | 11.28 | 11.54 | 11.25 | 11.48 | 243,103 | +0.07(+0.61%) |
Oct 06, 2021 | 11.59 | 11.59 | 11.20 | 11.41 | 403,436 | -0.27(-2.31%) |
Oct 05, 2021 | 11.71 | 11.71 | 11.55 | 11.68 | 317,216 | +0.11(+0.95%) |
Oct 04, 2021 | 11.99 | 11.99 | 11.55 | 11.57 | 734,147 | -0.72(-5.86%) |
Oct 01, 2021 | 12.37 | 12.37 | 12.01 | 12.29 | 166,829 | -0.14(-1.13%) |
Sep 30, 2021 | 12.55 | 12.55 | 12.24 | 12.43 | 365,017 | -0.26(-2.05%) |
Sep 29, 2021 | 12.88 | 12.88 | 12.62 | 12.69 | 289,991 | +0.05(+0.40%) |
Sep 28, 2021 | 12.92 | 12.92 | 12.62 | 12.64 | 231,534 | -0.26(-2.02%) |
Sep 27, 2021 | 13.00 | 13.00 | 12.64 | 12.90 | 146,986 | +0.03(+0.23%) |
Sep 24, 2021 | 12.90 | 12.90 | 12.77 | 12.87 | 133,562 | -0.05(-0.36%) |
Sep 23, 2021 | 13.00 | 13.00 | 12.46 | 12.92 | 185,172 | +0.08(+0.59%) |
Sep 22, 2021 | 12.58 | 12.95 | 12.58 | 12.84 | 216,752 | +0.02(+0.16%) |
Sep 21, 2021 | 12.90 | 12.90 | 12.62 | 12.82 | 196,316 | +0.20(+1.58%) |
Sep 20, 2021 | 12.56 | 12.65 | 12.51 | 12.62 | 293,722 | -0.26(-1.98%) |
Sep 17, 2021 | 12.95 | 12.95 | 12.91 | 12.88 | 260,435 | -0.29(-2.24%) |
Sep 16, 2021 | 13.20 | 13.27 | 13.10 | 13.17 | 316,768 | -0.12(-0.90%) |
Sep 15, 2021 | 13.33 | 13.33 | 13.00 | 13.29 | 256,549 | +0.09(+0.68%) |
Sep 14, 2021 | 13.45 | 13.45 | 13.19 | 13.20 | 318,228 | -0.08(-0.60%) |
Sep 13, 2021 | 13.36 | 13.37 | 13.11 | 13.28 | 339,680 | +0.30(+2.35%) |
Sep 10, 2021 | 12.81 | 13.31 | 12.81 | 12.97 | 207,458 | +0.04(+0.35%) |
Sep 09, 2021 | 12.88 | 12.96 | 12.72 | 12.93 | 227,888 | +0.03(+0.19%) |
Sep 08, 2021 | 12.75 | 13.00 | 12.75 | 12.90 | 405,834 | -0.03(-0.26%) |
Sep 07, 2021 | 12.61 | 12.96 | 12.61 | 12.94 | 431,547 | +0.42(+3.35%) |
Sep 03, 2021 | 12.12 | 12.52 | 12.12 | 12.52 | 449,075 | +0.43(+3.56%) |
Sep 02, 2021 | 12.16 | 12.16 | 12.02 | 12.09 | 351,375 | -0.09(-0.74%) |
Sep 01, 2021 | 12.30 | 12.30 | 12.09 | 12.18 | 486,511 | +0.18(+1.50%) |
Aug 31, 2021 | 12.10 | 12.10 | 11.99 | 12.00 | 1,082,195 | -0.16(-1.32%) |
Aug 30, 2021 | 12.20 | 12.40 | 12.03 | 12.16 | 1,935,177 | +0.41(+3.49%) |
Aug 27, 2021 | 11.47 | 11.75 | 11.47 | 11.75 | 314,289 | +0.31(+2.71%) |
Aug 26, 2021 | 11.69 | 11.69 | 11.43 | 11.44 | 317,942 | -0.26(-2.22%) |
Aug 25, 2021 | 11.75 | 11.75 | 11.59 | 11.70 | 488,063 | -0.10(-0.85%) |
Aug 24, 2021 | 11.54 | 11.92 | 11.48 | 11.80 | 1,621,470 | +0.29(+2.56%) |
Aug 23, 2021 | 11.20 | 11.59 | 11.20 | 11.51 | 220,164 | +0.21(+1.81%) |
Aug 20, 2021 | 11.36 | 11.36 | 11.20 | 11.30 | 251,372 | -0.11(-0.96%) |
Aug 19, 2021 | 11.61 | 11.61 | 11.22 | 11.41 | 251,806 | -0.51(-4.28%) |
Aug 18, 2021 | 11.75 | 12.18 | 11.75 | 11.92 | 150,552 | -0.18(-1.49%) |
Aug 17, 2021 | 11.99 | 12.28 | 11.99 | 12.10 | 149,122 | -0.10(-0.82%) |
Aug 16, 2021 | 12.00 | 12.34 | 12.00 | 12.20 | 166,870 | -0.19(-1.57%) |
Aug 13, 2021 | 12.32 | 12.32 | 12.30 | 12.39 | 113,722 | -0.07(-0.52%) |
Aug 12, 2021 | 12.50 | 12.60 | 12.36 | 12.46 | 230,325 | -0.04(-0.32%) |
Aug 11, 2021 | 12.47 | 12.51 | 12.25 | 12.50 | 235,683 | +0.17(+1.38%) |
Aug 10, 2021 | 12.66 | 12.66 | 12.20 | 12.33 | 451,394 | -0.08(-0.67%) |
Aug 09, 2021 | 12.38 | 12.50 | 12.34 | 12.41 | 180,471 | +0.01(+0.10%) |
Aug 06, 2021 | 12.10 | 12.58 | 12.10 | 12.40 | 159,798 | -0.04(-0.32%) |
Aug 05, 2021 | 12.20 | 12.45 | 12.20 | 12.44 | 185,319 | +0.25(+2.08%) |
Aug 04, 2021 | 12.30 | 12.30 | 12.10 | 12.19 | 116,378 | -0.13(-1.09%) |
Aug 03, 2021 | 12.36 | 12.36 | 12.17 | 12.32 | 181,739 | +0.15(+1.23%) |