Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 10.54 | 11.11 | 10.46 | 10.98 | 8,602 | +0.43(+4.08%) |
Oct 28, 2021 | 9.800 | 10.90 | 9.490 | 10.55 | 22,336 | +0.79(+8.09%) |
Oct 27, 2021 | 10.00 | 10.00 | 9.490 | 9.760 | 13,308 | -0.22(-2.20%) |
Oct 26, 2021 | 9.960 | 10.07 | 9.980 | 4,033 | +0.02(+0.20%) | |
Oct 25, 2021 | 9.477 | 10.03 | 8.920 | 9.960 | 56,503 | +0.23(+2.36%) |
Oct 22, 2021 | 9.800 | 10.39 | 9.400 | 9.730 | 12,703 | -0.12(-1.22%) |
Oct 21, 2021 | 9.600 | 10.06 | 9.600 | 9.850 | 8,332 | +0.45(+4.79%) |
Oct 20, 2021 | 9.570 | 10.32 | 9.370 | 9.400 | 7,842 | -0.20(-2.10%) |
Oct 19, 2021 | 9.700 | 10.11 | 9.475 | 9.602 | 14,817 | +0.05(+0.54%) |
Oct 18, 2021 | 9.820 | 9.951 | 9.100 | 9.550 | 2,689 | -0.45(-4.50%) |
Oct 15, 2021 | 10.10 | 11.23 | 10.00 | 10.00 | 46,626 | -0.01(-0.10%) |
Oct 14, 2021 | 9.600 | 10.46 | 9.600 | 10.01 | 120,038 | -0.09(-0.89%) |
Oct 13, 2021 | 10.01 | 10.46 | 9.990 | 10.10 | 3,745 | -0.11(-1.08%) |
Oct 12, 2021 | 10.16 | 10.95 | 10.03 | 10.21 | 2,805 | +0.37(+3.76%) |
Oct 11, 2021 | 10.10 | 10.23 | 9.400 | 9.840 | 39,648 | -0.17(-1.70%) |
Oct 08, 2021 | 10.31 | 10.37 | 10.01 | 10.01 | 5,792 | -0.43(-4.12%) |
Oct 07, 2021 | 10.76 | 11.35 | 10.03 | 10.44 | 14,746 | -0.55(-5.05%) |
Oct 06, 2021 | 11.49 | 11.49 | 10.72 | 10.99 | 3,691 | -0.53(-4.56%) |
Oct 05, 2021 | 11.06 | 11.52 | 11.06 | 11.52 | 964 | +0.26(+2.31%) |
Oct 04, 2021 | 11.35 | 11.93 | 10.71 | 11.26 | 4,926 | +0.01(+0.09%) |
Oct 01, 2021 | 11.34 | 12.00 | 11.25 | 11.25 | 251,967 | -0.09(-0.79%) |
Sep 30, 2021 | 11.19 | 12.00 | 10.72 | 11.34 | 16,188 | +0.25(+2.25%) |
Sep 29, 2021 | 11.56 | 11.56 | 10.76 | 11.09 | 39,499 | +0.39(+3.64%) |
Sep 28, 2021 | 10.64 | 11.01 | 10.51 | 10.70 | 2,900 | -0.50(-4.46%) |
Sep 27, 2021 | 11.12 | 11.20 | 11.00 | 11.20 | 1,082 | -0.08(-0.71%) |
Sep 24, 2021 | 10.54 | 11.38 | 10.54 | 11.28 | 7,348 | +0.32(+2.92%) |
Sep 23, 2021 | 11.14 | 11.14 | 10.52 | 10.96 | 6,920 | -0.14(-1.26%) |
Sep 22, 2021 | 11.60 | 11.60 | 10.36 | 11.10 | 13,912 | -0.55(-4.72%) |
Sep 21, 2021 | 11.63 | 12.57 | 11.63 | 11.65 | 4,280 | +0.03(+0.26%) |
Sep 20, 2021 | 11.78 | 12.28 | 11.50 | 11.62 | 8,596 | -0.40(-3.33%) |
Sep 17, 2021 | 11.90 | 13.00 | 11.90 | 12.02 | 8,195 | -0.13(-1.07%) |
Sep 16, 2021 | 14.19 | 14.93 | 12.14 | 12.15 | 510,246 | -1.94(-13.74%) |
Sep 15, 2021 | 14.17 | 14.71 | 13.92 | 14.09 | 8,184 | +0.01(+0.04%) |
Sep 14, 2021 | 13.80 | 14.08 | 13.00 | 14.08 | 96,606 | +0.08(+0.57%) |
Sep 13, 2021 | 14.46 | 14.95 | 13.72 | 14.00 | 18,003 | -0.07(-0.50%) |
Sep 10, 2021 | 13.75 | 14.25 | 13.37 | 14.07 | 27,265 | +0.47(+3.46%) |
Sep 09, 2021 | 13.37 | 13.75 | 13.08 | 13.60 | 18,118 | +0.10(+0.74%) |
Sep 08, 2021 | 13.22 | 13.51 | 13.01 | 13.50 | 7,603 | +0.18(+1.35%) |
Sep 07, 2021 | 12.61 | 13.34 | 12.61 | 13.32 | 8,010 | +0.01(+0.07%) |
Sep 03, 2021 | 13.20 | 13.31 | 12.60 | 13.31 | 4,982 | +0.21(+1.61%) |
Sep 02, 2021 | 12.49 | 13.20 | 12.24 | 13.10 | 15,540 | -0.08(-0.61%) |
Sep 01, 2021 | 12.34 | 13.20 | 12.12 | 13.18 | 26,763 | +0.51(+4.03%) |
Aug 31, 2021 | 12.32 | 12.67 | 12.32 | 12.67 | 2,051 | +0.42(+3.43%) |
Aug 30, 2021 | 12.44 | 12.51 | 12.15 | 12.25 | 5,215 | -0.35(-2.78%) |
Aug 27, 2021 | 12.70 | 12.70 | 11.94 | 12.60 | 9,656 | -0.15(-1.18%) |
Aug 26, 2021 | 12.20 | 12.75 | 12.20 | 12.75 | 7,973 | +0.26(+2.08%) |
Aug 25, 2021 | 12.15 | 12.49 | 11.90 | 12.49 | 1,829 | -0.06(-0.47%) |
Aug 24, 2021 | 12.11 | 12.55 | 12.11 | 12.55 | 802 | +0.64(+5.36%) |
Aug 23, 2021 | 11.74 | 12.82 | 11.56 | 11.91 | 25,347 | -0.55(-4.41%) |
Aug 20, 2021 | 12.66 | 12.97 | 12.08 | 12.46 | 85,603 | +0.54(+4.53%) |
Aug 19, 2021 | 12.05 | 12.57 | 11.48 | 11.92 | 9,054 | -0.86(-6.73%) |
Aug 18, 2021 | 11.45 | 12.91 | 11.45 | 12.78 | 14,857 | +1.11(+9.51%) |
Aug 17, 2021 | 11.67 | 11.82 | 11.33 | 11.67 | 20,805 | -0.58(-4.73%) |
Aug 16, 2021 | 11.51 | 12.25 | 10.78 | 12.25 | 8,060 | +0.04(+0.33%) |
Aug 13, 2021 | 12.88 | 12.88 | 12.21 | 12.21 | 3,283 | -0.69(-5.35%) |
Aug 12, 2021 | 13.59 | 13.59 | 12.30 | 12.90 | 54,263 | -0.15(-1.15%) |
Aug 11, 2021 | 13.09 | 13.09 | 12.20 | 13.05 | 17,797 | -0.14(-1.06%) |
Aug 10, 2021 | 13.50 | 14.40 | 12.67 | 13.19 | 65,460 | -0.21(-1.56%) |
Aug 09, 2021 | 13.00 | 13.46 | 12.26 | 13.40 | 66,005 | +0.09(+0.67%) |
Aug 06, 2021 | 13.41 | 13.77 | 12.83 | 13.31 | 17,948 | -0.42(-3.06%) |
Aug 05, 2021 | 13.90 | 14.40 | 13.02 | 13.73 | 29,657 | -0.27(-1.93%) |
Aug 04, 2021 | 13.71 | 14.81 | 13.70 | 14.00 | 36,120 | +0.40(+2.94%) |
Aug 03, 2021 | 13.48 | 13.75 | 12.60 | 13.60 | 81,506 | +0.62(+4.78%) |