Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 12.21 | 12.25 | 12.09 | 12.13 | 1,705,340 | -0.08(-0.69%) |
Oct 28, 2021 | 12.12 | 12.24 | 12.03 | 12.21 | 624,572 | +0.08(+0.69%) |
Oct 27, 2021 | 12.06 | 12.14 | 11.95 | 12.13 | 558,781 | +0.08(+0.70%) |
Oct 26, 2021 | 12.21 | 12.05 | 1,365,543 | -0.11(-0.94%) | ||
Oct 25, 2021 | 12.22 | 12.26 | 12.14 | 12.16 | 1,112,963 | -0.05(-0.38%) |
Oct 22, 2021 | 12.22 | 12.24 | 12.14 | 12.21 | 750,035 | +0.06(+0.50%) |
Oct 21, 2021 | 12.22 | 12.22 | 12.13 | 12.14 | 510,222 | +0.02(+0.13%) |
Oct 20, 2021 | 12.22 | 12.22 | 12.08 | 12.13 | 613,307 | -0.05(-0.44%) |
Oct 19, 2021 | 12.20 | 12.22 | 12.14 | 12.18 | 765,261 | -0.02(-0.13%) |
Oct 18, 2021 | 12.20 | 12.24 | 12.14 | 12.20 | 658,757 | +0.02(+0.19%) |
Oct 15, 2021 | 12.24 | 12.24 | 12.14 | 12.18 | 534,736 | -0.02(-0.13%) |
Oct 14, 2021 | 12.24 | 12.24 | 12.17 | 12.19 | 369,938 | -0.01(-0.06%) |
Oct 13, 2021 | 12.14 | 12.21 | 12.09 | 12.20 | 562,837 | +0.00(+0.00%) |
Oct 12, 2021 | 12.07 | 12.21 | 12.06 | 12.20 | 322,385 | +0.07(+0.57%) |
Oct 11, 2021 | 12.19 | 12.24 | 12.12 | 12.13 | 1,051,523 | -0.06(-0.50%) |
Oct 08, 2021 | 12.10 | 12.22 | 12.08 | 12.19 | 363,484 | +0.09(+0.76%) |
Oct 07, 2021 | 12.24 | 12.25 | 12.08 | 12.10 | 1,899,931 | -0.09(-0.75%) |
Oct 06, 2021 | 12.14 | 12.21 | 12.13 | 12.19 | 384,703 | -0.02(-0.13%) |
Oct 05, 2021 | 12.13 | 12.21 | 12.09 | 12.21 | 674,875 | +0.08(+0.69%) |
Oct 04, 2021 | 12.11 | 12.14 | 12.08 | 12.12 | 591,032 | +0.02(+0.19%) |
Oct 01, 2021 | 12.18 | 12.18 | 12.04 | 12.10 | 643,303 | +0.02(+0.19%) |
Sep 30, 2021 | 12.10 | 12.18 | 12.08 | 12.08 | 1,233,399 | -0.03(-0.25%) |
Sep 29, 2021 | 12.02 | 12.18 | 12.00 | 12.11 | 1,465,518 | +0.10(+0.83%) |
Sep 28, 2021 | 11.92 | 12.03 | 11.86 | 12.01 | 3,705,047 | +0.10(+0.83%) |
Sep 27, 2021 | 11.92 | 11.98 | 11.88 | 11.91 | 599,079 | +0.02(+0.13%) |
Sep 24, 2021 | 11.92 | 11.92 | 11.85 | 11.89 | 522,753 | -0.02(-0.19%) |
Sep 23, 2021 | 11.85 | 11.95 | 11.84 | 11.92 | 826,834 | +0.06(+0.52%) |
Sep 22, 2021 | 11.83 | 11.95 | 11.77 | 11.85 | 1,144,884 | +0.12(+1.04%) |
Sep 21, 2021 | 11.61 | 11.77 | 11.46 | 11.73 | 1,981,889 | +0.15(+1.25%) |
Sep 20, 2021 | 11.63 | 11.64 | 11.52 | 11.59 | 858,399 | -0.15(-1.24%) |
Sep 17, 2021 | 11.72 | 11.77 | 11.67 | 11.73 | 889,806 | +0.00(+0.00%) |
Sep 16, 2021 | 11.81 | 11.83 | 11.70 | 11.73 | 408,896 | -0.05(-0.45%) |
Sep 15, 2021 | 11.75 | 11.81 | 11.69 | 11.79 | 476,824 | +0.06(+0.52%) |
Sep 14, 2021 | 11.69 | 11.78 | 11.66 | 11.72 | 632,064 | +0.08(+0.66%) |
Sep 13, 2021 | 11.72 | 11.72 | 11.59 | 11.65 | 436,261 | +0.00(+0.00%) |
Sep 10, 2021 | 11.75 | 11.76 | 11.63 | 11.65 | 464,157 | -0.08(-0.65%) |
Sep 09, 2021 | 11.66 | 11.77 | 11.64 | 11.72 | 415,170 | +0.05(+0.39%) |
Sep 08, 2021 | 11.72 | 11.76 | 11.64 | 11.68 | 579,653 | -0.05(-0.39%) |
Sep 07, 2021 | 11.85 | 11.92 | 11.68 | 11.72 | 747,818 | -0.12(-1.03%) |
Sep 03, 2021 | 11.86 | 11.88 | 11.81 | 11.85 | 497,084 | -0.02(-0.19%) |
Sep 02, 2021 | 11.88 | 11.88 | 11.74 | 11.87 | 633,566 | +0.08(+0.64%) |
Sep 01, 2021 | 11.77 | 11.85 | 11.70 | 11.79 | 561,907 | +0.01(+0.13%) |
Aug 31, 2021 | 11.83 | 11.85 | 11.74 | 11.78 | 389,480 | -0.01(-0.13%) |
Aug 30, 2021 | 11.88 | 11.91 | 11.79 | 11.79 | 464,482 | -0.07(-0.57%) |
Aug 27, 2021 | 11.77 | 11.91 | 11.77 | 11.86 | 346,647 | +0.07(+0.57%) |
Aug 26, 2021 | 11.81 | 11.89 | 11.72 | 11.79 | 392,642 | -0.02(-0.13%) |
Aug 25, 2021 | 11.73 | 11.85 | 11.71 | 11.81 | 371,308 | +0.10(+0.83%) |
Aug 24, 2021 | 11.67 | 11.77 | 11.67 | 11.71 | 432,135 | +0.04(+0.39%) |
Aug 23, 2021 | 11.71 | 11.77 | 11.65 | 11.67 | 387,242 | -0.04(-0.32%) |
Aug 20, 2021 | 11.58 | 11.73 | 11.58 | 11.70 | 483,602 | +0.13(+1.10%) |
Aug 19, 2021 | 11.74 | 11.79 | 11.56 | 11.58 | 728,784 | -0.16(-1.41%) |
Aug 18, 2021 | 11.88 | 11.90 | 11.72 | 11.74 | 495,313 | -0.14(-1.20%) |
Aug 17, 2021 | 11.93 | 11.98 | 11.81 | 11.88 | 640,482 | -0.04(-0.31%) |
Aug 16, 2021 | 11.94 | 11.96 | 11.89 | 11.92 | 467,444 | -0.06(-0.50%) |
Aug 13, 2021 | 11.91 | 11.99 | 11.88 | 11.98 | 340,316 | +0.07(+0.57%) |
Aug 12, 2021 | 11.94 | 11.94 | 11.85 | 11.91 | 316,383 | +0.03(+0.25%) |
Aug 11, 2021 | 11.93 | 11.93 | 11.79 | 11.88 | 507,102 | -0.02(-0.19%) |
Aug 10, 2021 | 11.91 | 12.00 | 11.88 | 11.91 | 405,649 | -0.04(-0.38%) |
Aug 09, 2021 | 11.91 | 12.00 | 11.91 | 11.95 | 370,864 | -0.01(-0.06%) |
Aug 06, 2021 | 11.97 | 12.00 | 11.89 | 11.96 | 423,437 | +0.07(+0.57%) |
Aug 05, 2021 | 11.83 | 11.94 | 11.83 | 11.89 | 327,158 | +0.06(+0.51%) |
Aug 04, 2021 | 11.91 | 11.91 | 11.78 | 11.83 | 381,000 | -0.07(-0.57%) |
Aug 03, 2021 | 11.93 | 11.94 | 11.78 | 11.90 | 616,741 | +0.01(+0.06%) |