Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 12.30 | 12.39 | 11.94 | 12.21 | 143,210 | -0.06(-0.49%) |
Oct 28, 2021 | 12.32 | 11.77 | 12.27 | 225,307 | +0.14(+1.15%) | |
Oct 27, 2021 | 12.32 | 12.52 | 11.94 | 12.13 | 153,057 | -0.19(-1.54%) |
Oct 26, 2021 | 12.50 | 12.32 | 164,499 | +0.00(+0.00%) | ||
Oct 25, 2021 | 11.97 | 12.37 | 11.70 | 12.32 | 212,912 | +0.41(+3.44%) |
Oct 22, 2021 | 12.10 | 11.50 | 11.91 | 941,663 | -0.32(-2.62%) | |
Oct 21, 2021 | 12.35 | 12.66 | 11.97 | 12.23 | 207,709 | -0.15(-1.21%) |
Oct 20, 2021 | 12.29 | 12.51 | 11.92 | 12.38 | 271,308 | +0.09(+0.73%) |
Oct 19, 2021 | 12.43 | 12.56 | 11.99 | 12.29 | 207,201 | +0.05(+0.41%) |
Oct 18, 2021 | 12.57 | 12.76 | 11.65 | 12.24 | 347,473 | -0.36(-2.86%) |
Oct 15, 2021 | 13.24 | 13.34 | 12.54 | 12.60 | 228,136 | -0.38(-2.93%) |
Oct 14, 2021 | 13.27 | 13.59 | 12.85 | 12.98 | 261,989 | -0.13(-0.99%) |
Oct 13, 2021 | 12.85 | 13.22 | 12.78 | 13.11 | 96,728 | +0.19(+1.47%) |
Oct 12, 2021 | 12.94 | 13.18 | 12.62 | 12.92 | 143,884 | -0.03(-0.23%) |
Oct 11, 2021 | 13.34 | 13.45 | 12.83 | 12.95 | 121,525 | -0.20(-1.52%) |
Oct 08, 2021 | 13.29 | 13.49 | 12.54 | 13.15 | 102,087 | -0.10(-0.75%) |
Oct 07, 2021 | 12.96 | 13.82 | 12.81 | 13.25 | 163,734 | +0.28(+2.16%) |
Oct 06, 2021 | 12.73 | 13.34 | 12.23 | 12.97 | 257,881 | +0.15(+1.17%) |
Oct 05, 2021 | 12.97 | 13.41 | 11.87 | 12.82 | 357,334 | -0.18(-1.38%) |
Oct 04, 2021 | 14.44 | 14.50 | 12.90 | 13.00 | 350,194 | -1.61(-11.02%) |
Oct 01, 2021 | 14.46 | 14.81 | 13.81 | 14.61 | 207,126 | +0.04(+0.27%) |
Sep 30, 2021 | 14.34 | 14.93 | 14.15 | 14.57 | 176,028 | +0.37(+2.61%) |
Sep 29, 2021 | 15.25 | 15.78 | 14.15 | 14.20 | 303,537 | -1.10(-7.19%) |
Sep 28, 2021 | 15.20 | 15.69 | 14.81 | 15.30 | 427,803 | +0.22(+1.46%) |
Sep 27, 2021 | 14.79 | 15.24 | 14.60 | 15.08 | 294,415 | +0.58(+4.00%) |
Sep 24, 2021 | 14.87 | 15.21 | 14.26 | 14.50 | 262,044 | -0.41(-2.75%) |
Sep 23, 2021 | 14.53 | 15.63 | 14.05 | 14.91 | 444,808 | +0.77(+5.45%) |
Sep 22, 2021 | 14.29 | 14.90 | 13.25 | 14.14 | 639,502 | +0.15(+1.07%) |
Sep 21, 2021 | 13.25 | 14.39 | 13.24 | 13.99 | 347,306 | +0.76(+5.74%) |
Sep 20, 2021 | 12.68 | 13.63 | 12.41 | 13.23 | 336,472 | +0.32(+2.48%) |
Sep 17, 2021 | 12.55 | 13.44 | 12.16 | 12.91 | 827,402 | +0.40(+3.20%) |
Sep 16, 2021 | 12.05 | 12.58 | 11.78 | 12.51 | 188,244 | +0.40(+3.30%) |
Sep 15, 2021 | 11.91 | 12.25 | 11.68 | 12.11 | 235,889 | +0.14(+1.17%) |
Sep 14, 2021 | 12.39 | 12.48 | 11.70 | 11.97 | 269,878 | -0.41(-3.31%) |
Sep 13, 2021 | 11.96 | 12.66 | 11.69 | 12.38 | 241,286 | +0.49(+4.12%) |
Sep 10, 2021 | 11.56 | 12.20 | 11.20 | 11.89 | 270,050 | +0.54(+4.76%) |
Sep 09, 2021 | 11.48 | 11.69 | 11.29 | 11.35 | 179,022 | -0.18(-1.56%) |
Sep 08, 2021 | 12.07 | 12.14 | 11.41 | 11.53 | 167,171 | -0.51(-4.24%) |
Sep 07, 2021 | 12.00 | 12.18 | 11.62 | 12.04 | 156,856 | +0.23(+1.95%) |
Sep 03, 2021 | 12.40 | 12.40 | 11.61 | 11.81 | 226,508 | -0.63(-5.06%) |
Sep 02, 2021 | 12.02 | 12.65 | 11.90 | 12.44 | 269,979 | +0.44(+3.67%) |
Sep 01, 2021 | 11.99 | 12.34 | 11.95 | 12.00 | 129,721 | +0.01(+0.08%) |
Aug 31, 2021 | 12.01 | 12.32 | 11.87 | 11.99 | 188,851 | +0.00(+0.00%) |
Aug 30, 2021 | 12.46 | 12.95 | 11.95 | 11.99 | 177,233 | -0.39(-3.15%) |
Aug 27, 2021 | 11.51 | 12.42 | 11.51 | 12.38 | 340,549 | +0.80(+6.91%) |
Aug 26, 2021 | 11.76 | 12.49 | 11.51 | 11.58 | 361,402 | -0.16(-1.36%) |
Aug 25, 2021 | 11.74 | 11.86 | 10.95 | 11.74 | 346,657 | +0.64(+5.77%) |
Aug 24, 2021 | 10.81 | 11.17 | 10.54 | 11.10 | 292,310 | +0.46(+4.32%) |
Aug 23, 2021 | 10.75 | 11.08 | 10.16 | 10.64 | 302,557 | +0.12(+1.14%) |
Aug 20, 2021 | 10.13 | 10.57 | 10.07 | 10.52 | 165,206 | +0.29(+2.83%) |
Aug 19, 2021 | 10.86 | 11.19 | 10.16 | 10.23 | 168,173 | -0.71(-6.49%) |
Aug 18, 2021 | 10.41 | 11.48 | 9.920 | 10.94 | 324,932 | +0.62(+6.01%) |
Aug 17, 2021 | 10.00 | 10.33 | 9.652 | 10.32 | 208,464 | +0.16(+1.57%) |
Aug 16, 2021 | 11.10 | 11.21 | 10.13 | 10.16 | 170,441 | -0.95(-8.55%) |
Aug 13, 2021 | 11.34 | 11.70 | 11.08 | 11.11 | 140,685 | -0.28(-2.46%) |
Aug 12, 2021 | 11.34 | 11.78 | 11.34 | 11.39 | 150,565 | -0.01(-0.09%) |
Aug 11, 2021 | 10.76 | 11.45 | 10.44 | 11.40 | 216,150 | +0.75(+7.04%) |
Aug 10, 2021 | 10.93 | 10.93 | 10.37 | 10.65 | 232,186 | -0.13(-1.21%) |
Aug 09, 2021 | 10.73 | 11.17 | 10.73 | 10.78 | 109,174 | +0.06(+0.56%) |
Aug 06, 2021 | 10.76 | 10.87 | 10.42 | 10.72 | 147,729 | -0.14(-1.29%) |
Aug 05, 2021 | 10.40 | 11.01 | 10.35 | 10.86 | 166,854 | +0.51(+4.93%) |
Aug 04, 2021 | 10.46 | 10.65 | 10.09 | 10.35 | 134,948 | -0.10(-0.96%) |
Aug 03, 2021 | 10.60 | 10.69 | 10.24 | 10.45 | 94,194 | -0.20(-1.88%) |