Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 12.94 | 13.49 | 12.65 | 13.16 | 869,659 | +0.26(+2.02%) |
Oct 28, 2021 | 12.51 | 12.90 | 773,429 | +0.44(+3.53%) | ||
Oct 27, 2021 | 12.64 | 12.60 | 12.25 | 12.46 | 542,956 | -0.07(-0.56%) |
Oct 26, 2021 | 13.00 | 12.53 | 705,775 | -0.20(-1.57%) | ||
Oct 25, 2021 | 12.20 | 12.82 | 12.73 | 1,089,531 | +0.60(+4.95%) | |
Oct 22, 2021 | 12.32 | 12.13 | 827,333 | -0.14(-1.14%) | ||
Oct 21, 2021 | 11.70 | 12.42 | 11.56 | 12.27 | 1,317,161 | +0.92(+8.11%) |
Oct 20, 2021 | 11.36 | 11.45 | 11.13 | 11.35 | 445,520 | +0.25(+2.25%) |
Oct 19, 2021 | 11.09 | 11.19 | 10.88 | 11.10 | 298,914 | +0.10(+0.91%) |
Oct 18, 2021 | 11.05 | 11.21 | 10.93 | 11.00 | 397,509 | -0.09(-0.81%) |
Oct 15, 2021 | 11.50 | 11.60 | 11.03 | 11.09 | 430,273 | -0.23(-2.03%) |
Oct 14, 2021 | 11.39 | 11.64 | 11.28 | 11.32 | 392,984 | +0.02(+0.18%) |
Oct 13, 2021 | 11.27 | 11.37 | 11.12 | 11.30 | 389,838 | +0.07(+0.62%) |
Oct 12, 2021 | 11.41 | 11.63 | 11.12 | 11.23 | 480,765 | -0.10(-0.88%) |
Oct 11, 2021 | 11.55 | 11.80 | 11.33 | 11.33 | 420,907 | -0.25(-2.16%) |
Oct 08, 2021 | 11.86 | 11.86 | 11.50 | 11.58 | 529,396 | -0.13(-1.11%) |
Oct 07, 2021 | 11.90 | 12.11 | 11.70 | 11.71 | 524,355 | -0.04(-0.34%) |
Oct 06, 2021 | 11.55 | 11.79 | 11.40 | 11.75 | 439,363 | +0.10(+0.86%) |
Oct 05, 2021 | 11.48 | 11.86 | 11.37 | 11.65 | 682,851 | +0.17(+1.48%) |
Oct 04, 2021 | 12.11 | 12.13 | 11.12 | 11.48 | 1,173,921 | -0.63(-5.20%) |
Oct 01, 2021 | 12.31 | 12.32 | 11.82 | 12.11 | 1,622,290 | -0.20(-1.62%) |
Sep 30, 2021 | 10.99 | 12.70 | 10.76 | 12.31 | 5,630,367 | +1.41(+12.94%) |
Sep 29, 2021 | 11.59 | 11.87 | 10.84 | 10.90 | 1,131,661 | -0.71(-6.12%) |
Sep 28, 2021 | 11.81 | 11.81 | 11.09 | 11.61 | 884,263 | -0.08(-0.68%) |
Sep 27, 2021 | 11.59 | 11.88 | 11.26 | 11.69 | 802,372 | +0.28(+2.45%) |
Sep 24, 2021 | 11.17 | 11.66 | 11.15 | 11.41 | 800,762 | +0.24(+2.15%) |
Sep 23, 2021 | 11.30 | 11.35 | 10.74 | 11.17 | 1,080,419 | -0.02(-0.18%) |
Sep 22, 2021 | 11.64 | 11.73 | 11.15 | 11.19 | 1,873,782 | -0.33(-2.86%) |
Sep 21, 2021 | 10.93 | 12.08 | 10.66 | 11.52 | 5,985,895 | +1.43(+14.17%) |
Sep 20, 2021 | 9.900 | 10.18 | 9.790 | 10.09 | 1,227,449 | -0.13(-1.27%) |
Sep 17, 2021 | 10.74 | 10.92 | 10.15 | 10.22 | 3,489,143 | -0.34(-3.22%) |
Sep 16, 2021 | 10.25 | 10.64 | 9.910 | 10.56 | 1,239,033 | +0.30(+2.92%) |
Sep 15, 2021 | 11.20 | 11.20 | 10.22 | 10.26 | 1,568,683 | -0.94(-8.39%) |
Sep 14, 2021 | 10.97 | 11.38 | 10.97 | 11.20 | 763,985 | +0.17(+1.54%) |
Sep 13, 2021 | 11.35 | 11.40 | 10.82 | 11.03 | 734,608 | -0.18(-1.61%) |
Sep 10, 2021 | 11.09 | 11.57 | 11.06 | 11.21 | 910,288 | +0.24(+2.19%) |
Sep 09, 2021 | 10.91 | 11.23 | 10.74 | 10.97 | 734,402 | -0.08(-0.72%) |
Sep 08, 2021 | 11.05 | 11.18 | 10.60 | 11.05 | 715,412 | -0.08(-0.72%) |
Sep 07, 2021 | 10.80 | 11.46 | 10.75 | 11.13 | 1,288,061 | +0.41(+3.82%) |
Sep 03, 2021 | 10.51 | 10.96 | 10.49 | 10.72 | 656,639 | +0.23(+2.19%) |
Sep 02, 2021 | 10.36 | 10.72 | 10.31 | 10.49 | 546,451 | +0.21(+2.04%) |
Sep 01, 2021 | 10.33 | 10.58 | 10.17 | 10.28 | 599,793 | +0.18(+1.78%) |
Aug 31, 2021 | 9.870 | 10.13 | 9.730 | 10.10 | 339,640 | +0.23(+2.33%) |
Aug 30, 2021 | 10.30 | 10.33 | 9.730 | 9.870 | 480,346 | -0.33(-3.24%) |
Aug 27, 2021 | 10.02 | 10.50 | 9.960 | 10.20 | 1,291,251 | +0.08(+0.79%) |
Aug 26, 2021 | 9.650 | 10.26 | 9.540 | 10.12 | 1,330,579 | +0.47(+4.87%) |
Aug 25, 2021 | 9.890 | 10.12 | 9.500 | 9.650 | 1,262,856 | -0.38(-3.79%) |
Aug 24, 2021 | 9.600 | 10.42 | 9.390 | 10.03 | 2,684,837 | +0.96(+10.58%) |
Aug 23, 2021 | 8.720 | 9.106 | 8.680 | 9.070 | 447,503 | +0.57(+6.71%) |
Aug 20, 2021 | 8.800 | 8.870 | 8.440 | 8.500 | 1,183,646 | -0.16(-1.85%) |
Aug 19, 2021 | 8.850 | 8.950 | 8.620 | 8.660 | 548,715 | -0.30(-3.35%) |
Aug 18, 2021 | 8.850 | 9.160 | 8.830 | 8.960 | 480,977 | +0.04(+0.45%) |
Aug 17, 2021 | 8.970 | 9.150 | 8.840 | 8.920 | 843,859 | -0.25(-2.73%) |
Aug 16, 2021 | 9.430 | 9.480 | 8.970 | 9.170 | 387,559 | -0.37(-3.88%) |
Aug 13, 2021 | 9.490 | 9.640 | 9.210 | 9.540 | 578,050 | +0.03(+0.32%) |
Aug 12, 2021 | 9.920 | 9.980 | 9.400 | 9.510 | 504,531 | -0.41(-4.13%) |
Aug 11, 2021 | 10.24 | 10.25 | 9.480 | 9.920 | 1,098,774 | -0.68(-6.42%) |
Aug 10, 2021 | 10.44 | 10.64 | 10.23 | 10.60 | 1,102,234 | +0.24(+2.32%) |
Aug 09, 2021 | 10.11 | 10.59 | 9.900 | 10.36 | 916,813 | +0.27(+2.68%) |
Aug 06, 2021 | 9.390 | 10.14 | 9.222 | 10.09 | 1,037,018 | +0.68(+7.23%) |
Aug 05, 2021 | 9.050 | 9.620 | 8.980 | 9.410 | 946,453 | +0.17(+1.84%) |
Aug 04, 2021 | 8.500 | 9.240 | 8.420 | 9.240 | 712,712 | +0.69(+8.07%) |
Aug 03, 2021 | 8.830 | 8.960 | 8.510 | 8.550 | 659,937 | -0.21(-2.40%) |