Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 11.20 | 11.27 | 10.46 | 10.55 | 483,385 | -0.57(-5.13%) |
Oct 28, 2021 | 10.44 | 11.14 | 10.36 | 11.12 | 458,672 | +0.66(+6.31%) |
Oct 27, 2021 | 11.22 | 11.50 | 10.33 | 10.46 | 505,563 | -0.72(-6.44%) |
Oct 26, 2021 | 10.47 | 11.18 | 648,964 | +0.71(+6.78%) | ||
Oct 25, 2021 | 10.95 | 10.38 | 10.47 | 343,227 | -0.40(-3.68%) | |
Oct 22, 2021 | 11.00 | 11.04 | 10.62 | 10.87 | 286,233 | -0.16(-1.45%) |
Oct 21, 2021 | 11.00 | 11.25 | 10.92 | 11.03 | 230,536 | -0.08(-0.72%) |
Oct 20, 2021 | 11.58 | 11.58 | 11.00 | 11.11 | 332,401 | -0.40(-3.48%) |
Oct 19, 2021 | 11.64 | 11.82 | 11.34 | 11.51 | 282,474 | -0.16(-1.37%) |
Oct 18, 2021 | 12.26 | 12.39 | 11.42 | 11.67 | 378,924 | -0.89(-7.09%) |
Oct 15, 2021 | 12.85 | 12.85 | 12.23 | 12.56 | 196,255 | -0.13(-1.02%) |
Oct 14, 2021 | 12.73 | 12.85 | 12.24 | 12.69 | 232,800 | +0.06(+0.48%) |
Oct 13, 2021 | 12.25 | 12.67 | 12.01 | 12.63 | 264,455 | +0.44(+3.61%) |
Oct 12, 2021 | 11.30 | 12.23 | 11.30 | 12.19 | 326,661 | +0.76(+6.65%) |
Oct 11, 2021 | 10.95 | 11.52 | 10.87 | 11.43 | 283,255 | +0.44(+4.00%) |
Oct 08, 2021 | 11.81 | 11.94 | 10.88 | 10.99 | 551,109 | -0.88(-7.41%) |
Oct 07, 2021 | 12.11 | 12.63 | 11.86 | 11.87 | 384,346 | -0.09(-0.75%) |
Oct 06, 2021 | 12.81 | 12.93 | 11.90 | 11.96 | 325,803 | -1.03(-7.93%) |
Oct 05, 2021 | 13.39 | 13.50 | 12.92 | 12.99 | 366,323 | -0.43(-3.20%) |
Oct 04, 2021 | 14.13 | 14.13 | 13.06 | 13.42 | 404,741 | -0.78(-5.49%) |
Oct 01, 2021 | 14.18 | 14.47 | 13.82 | 14.20 | 361,310 | +0.17(+1.21%) |
Sep 30, 2021 | 14.03 | 14.52 | 13.99 | 14.03 | 396,165 | +0.02(+0.14%) |
Sep 29, 2021 | 13.94 | 14.37 | 13.68 | 14.01 | 611,332 | +0.08(+0.57%) |
Sep 28, 2021 | 14.12 | 14.19 | 13.36 | 13.93 | 315,358 | -0.13(-0.92%) |
Sep 27, 2021 | 13.45 | 14.74 | 13.41 | 14.06 | 620,334 | +0.63(+4.69%) |
Sep 24, 2021 | 13.97 | 14.27 | 13.24 | 13.43 | 371,668 | -0.80(-5.62%) |
Sep 23, 2021 | 13.99 | 14.38 | 13.58 | 14.23 | 408,767 | +0.51(+3.72%) |
Sep 22, 2021 | 13.01 | 13.76 | 12.70 | 13.72 | 258,727 | +0.82(+6.36%) |
Sep 21, 2021 | 12.48 | 12.91 | 12.16 | 12.90 | 307,233 | +0.55(+4.45%) |
Sep 20, 2021 | 12.60 | 12.94 | 11.78 | 12.35 | 547,412 | -0.72(-5.51%) |
Sep 17, 2021 | 13.61 | 13.99 | 12.99 | 13.07 | 3,555,634 | -0.02(-0.15%) |
Sep 16, 2021 | 12.78 | 13.27 | 12.54 | 13.09 | 419,796 | +0.16(+1.24%) |
Sep 15, 2021 | 12.70 | 13.40 | 12.50 | 12.93 | 492,815 | +0.23(+1.81%) |
Sep 14, 2021 | 13.10 | 13.52 | 12.35 | 12.70 | 491,824 | -0.30(-2.31%) |
Sep 13, 2021 | 13.16 | 13.28 | 12.60 | 13.00 | 397,232 | +0.05(+0.39%) |
Sep 10, 2021 | 13.40 | 13.53 | 12.90 | 12.95 | 440,198 | -0.25(-1.89%) |
Sep 09, 2021 | 13.41 | 13.84 | 12.83 | 13.20 | 361,315 | -0.16(-1.20%) |
Sep 08, 2021 | 13.54 | 13.66 | 12.60 | 13.36 | 391,223 | -0.21(-1.55%) |
Sep 07, 2021 | 13.70 | 14.36 | 13.51 | 13.57 | 553,627 | -0.12(-0.88%) |
Sep 03, 2021 | 13.31 | 13.72 | 13.08 | 13.69 | 507,480 | +0.41(+3.09%) |
Sep 02, 2021 | 13.65 | 14.07 | 13.14 | 13.28 | 372,453 | -0.33(-2.42%) |
Sep 01, 2021 | 12.92 | 13.95 | 12.81 | 13.61 | 645,047 | +0.69(+5.34%) |
Aug 31, 2021 | 13.14 | 13.44 | 12.62 | 12.92 | 308,166 | +0.03(+0.23%) |
Aug 30, 2021 | 14.00 | 14.20 | 12.75 | 12.89 | 352,581 | -1.01(-7.27%) |
Aug 27, 2021 | 14.00 | 14.26 | 13.63 | 13.90 | 391,400 | +0.17(+1.24%) |
Aug 26, 2021 | 13.19 | 14.27 | 13.19 | 13.73 | 414,969 | +0.39(+2.92%) |
Aug 25, 2021 | 13.62 | 13.84 | 13.03 | 13.34 | 345,314 | -0.16(-1.19%) |
Aug 24, 2021 | 13.40 | 14.71 | 13.30 | 13.50 | 728,883 | +0.09(+0.67%) |
Aug 23, 2021 | 11.89 | 13.63 | 11.89 | 13.41 | 770,213 | +1.88(+16.31%) |
Aug 20, 2021 | 10.90 | 11.60 | 10.86 | 11.53 | 204,083 | +0.48(+4.34%) |
Aug 19, 2021 | 12.15 | 12.15 | 11.00 | 11.05 | 344,425 | -1.00(-8.30%) |
Aug 18, 2021 | 11.91 | 12.25 | 11.33 | 12.05 | 422,631 | +0.29(+2.47%) |
Aug 17, 2021 | 13.61 | 13.79 | 11.69 | 11.76 | 497,016 | -1.98(-14.41%) |
Aug 16, 2021 | 14.00 | 14.29 | 13.50 | 13.74 | 337,957 | -0.35(-2.48%) |
Aug 13, 2021 | 14.45 | 14.45 | 13.59 | 14.09 | 170,558 | -0.33(-2.29%) |
Aug 12, 2021 | 14.83 | 14.83 | 13.41 | 14.42 | 493,829 | -0.59(-3.93%) |
Aug 11, 2021 | 14.73 | 15.24 | 12.51 | 15.01 | 1,256,861 | -0.54(-3.47%) |
Aug 10, 2021 | 16.25 | 16.25 | 15.29 | 15.55 | 237,840 | -0.32(-2.02%) |
Aug 09, 2021 | 15.42 | 16.17 | 14.65 | 15.87 | 298,297 | +0.82(+5.45%) |
Aug 06, 2021 | 15.41 | 15.89 | 14.89 | 15.05 | 226,759 | -0.22(-1.44%) |
Aug 05, 2021 | 15.01 | 15.50 | 14.78 | 15.27 | 162,328 | +0.44(+2.97%) |
Aug 04, 2021 | 15.20 | 15.52 | 14.54 | 14.83 | 246,436 | -0.49(-3.20%) |
Aug 03, 2021 | 14.95 | 15.36 | 14.60 | 15.32 | 245,874 | +0.34(+2.27%) |