Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 11.70 | 11.70 | 10.72 | 11.07 | 839,490 | -0.78(-6.58%) |
Oct 28, 2021 | 12.19 | 12.22 | 11.73 | 11.85 | 415,060 | -0.38(-3.11%) |
Oct 27, 2021 | 12.20 | 12.46 | 12.09 | 12.23 | 401,299 | +0.01(+0.08%) |
Oct 26, 2021 | 12.20 | 12.22 | 264,027 | -0.10(-0.81%) | ||
Oct 25, 2021 | 12.11 | 12.41 | 12.01 | 12.32 | 430,199 | +0.38(+3.18%) |
Oct 22, 2021 | 12.05 | 12.31 | 11.92 | 11.94 | 495,447 | +0.08(+0.67%) |
Oct 21, 2021 | 11.68 | 11.87 | 11.57 | 11.86 | 273,311 | +0.11(+0.94%) |
Oct 20, 2021 | 11.90 | 11.90 | 11.67 | 11.75 | 162,821 | -0.03(-0.25%) |
Oct 19, 2021 | 12.02 | 12.02 | 11.65 | 11.78 | 299,903 | +0.00(+0.00%) |
Oct 18, 2021 | 11.89 | 11.92 | 11.73 | 11.78 | 678,023 | -0.15(-1.26%) |
Oct 15, 2021 | 11.59 | 11.97 | 11.43 | 11.93 | 344,978 | +0.10(+0.85%) |
Oct 14, 2021 | 11.96 | 11.96 | 11.68 | 11.83 | 362,423 | -0.02(-0.17%) |
Oct 13, 2021 | 11.05 | 11.93 | 11.05 | 11.85 | 793,603 | +1.01(+9.32%) |
Oct 12, 2021 | 10.55 | 10.84 | 10.47 | 10.84 | 465,707 | +0.31(+2.94%) |
Oct 08, 2021 | 10.53 | 10.53 | 10.53 | 0 | +0.06(+0.57%) | |
Oct 07, 2021 | 10.31 | 10.76 | 10.29 | 10.47 | 431,681 | +0.08(+0.77%) |
Oct 06, 2021 | 10.03 | 10.42 | 10.02 | 10.39 | 798,232 | +0.34(+3.38%) |
Oct 05, 2021 | 9.860 | 10.08 | 9.710 | 10.05 | 356,041 | +0.07(+0.70%) |
Oct 04, 2021 | 9.690 | 10.13 | 9.690 | 9.980 | 327,109 | +0.18(+1.84%) |
Oct 01, 2021 | 9.820 | 9.830 | 9.630 | 9.800 | 391,598 | +0.00(+0.00%) |
Sep 30, 2021 | 9.760 | 10.00 | 9.620 | 9.800 | 703,314 | +0.24(+2.51%) |
Sep 29, 2021 | 9.990 | 9.990 | 9.520 | 9.560 | 512,211 | -0.43(-4.30%) |
Sep 28, 2021 | 9.810 | 10.17 | 9.710 | 9.990 | 466,012 | +0.06(+0.60%) |
Sep 27, 2021 | 9.940 | 10.18 | 9.850 | 9.930 | 366,296 | +0.02(+0.20%) |
Sep 24, 2021 | 9.920 | 10.13 | 9.770 | 9.910 | 426,913 | -0.06(-0.60%) |
Sep 23, 2021 | 10.39 | 10.39 | 9.950 | 9.970 | 552,370 | -0.54(-5.14%) |
Sep 22, 2021 | 10.68 | 10.81 | 10.50 | 10.51 | 688,382 | -0.05(-0.47%) |
Sep 21, 2021 | 10.70 | 10.79 | 10.52 | 10.56 | 342,063 | -0.02(-0.19%) |
Sep 20, 2021 | 10.41 | 10.69 | 10.38 | 10.58 | 374,949 | +0.09(+0.86%) |
Sep 17, 2021 | 10.28 | 10.54 | 10.22 | 10.49 | 700,383 | +0.14(+1.35%) |
Sep 16, 2021 | 10.50 | 10.50 | 10.05 | 10.35 | 613,296 | -0.40(-3.72%) |
Sep 15, 2021 | 10.61 | 10.91 | 10.59 | 10.75 | 230,459 | -0.01(-0.09%) |
Sep 14, 2021 | 10.72 | 10.90 | 10.55 | 10.76 | 405,742 | -0.01(-0.09%) |
Sep 13, 2021 | 10.50 | 10.95 | 10.37 | 10.77 | 371,640 | +0.28(+2.67%) |
Sep 10, 2021 | 10.72 | 10.74 | 10.44 | 10.49 | 243,766 | -0.26(-2.42%) |
Sep 09, 2021 | 11.00 | 11.01 | 10.64 | 10.75 | 427,568 | -0.21(-1.92%) |
Sep 08, 2021 | 10.96 | 11.05 | 10.83 | 10.96 | 253,327 | +0.00(+0.00%) |
Sep 07, 2021 | 11.08 | 11.28 | 10.93 | 10.96 | 329,716 | -0.33(-2.92%) |
Sep 03, 2021 | 11.29 | 11.29 | 11.29 | 0 | +0.40(+3.67%) | |
Sep 02, 2021 | 11.01 | 11.09 | 10.81 | 10.89 | 256,007 | -0.12(-1.09%) |
Sep 01, 2021 | 11.10 | 11.20 | 10.86 | 11.01 | 382,590 | -0.05(-0.45%) |
Aug 31, 2021 | 10.88 | 11.06 | 10.83 | 11.06 | 418,526 | +0.25(+2.31%) |
Aug 30, 2021 | 11.09 | 11.21 | 10.77 | 10.81 | 328,415 | -0.34(-3.05%) |
Aug 27, 2021 | 10.79 | 11.23 | 10.58 | 11.15 | 559,180 | +0.24(+2.20%) |
Aug 26, 2021 | 10.57 | 10.91 | 10.50 | 10.91 | 351,158 | +0.29(+2.73%) |
Aug 25, 2021 | 10.67 | 10.73 | 10.50 | 10.62 | 292,649 | -0.16(-1.48%) |
Aug 24, 2021 | 10.84 | 10.91 | 10.70 | 10.78 | 302,281 | +0.01(+0.09%) |
Aug 23, 2021 | 10.66 | 10.86 | 10.44 | 10.77 | 393,032 | +0.43(+4.16%) |
Aug 20, 2021 | 10.28 | 10.52 | 10.25 | 10.34 | 204,944 | +0.03(+0.29%) |
Aug 19, 2021 | 10.51 | 10.55 | 10.27 | 10.31 | 321,425 | -0.17(-1.62%) |
Aug 18, 2021 | 10.59 | 10.63 | 10.28 | 10.48 | 649,820 | -0.11(-1.04%) |
Aug 17, 2021 | 10.62 | 10.77 | 10.55 | 10.59 | 326,474 | -0.07(-0.66%) |
Aug 16, 2021 | 10.82 | 10.89 | 10.61 | 10.66 | 347,584 | -0.16(-1.48%) |
Aug 13, 2021 | 10.68 | 10.91 | 10.64 | 10.82 | 427,905 | +0.26(+2.46%) |
Aug 12, 2021 | 10.83 | 10.83 | 10.48 | 10.56 | 452,158 | -0.35(-3.21%) |
Aug 11, 2021 | 10.75 | 11.08 | 10.74 | 10.91 | 396,990 | +0.33(+3.12%) |
Aug 10, 2021 | 10.61 | 10.83 | 10.42 | 10.58 | 518,315 | -0.12(-1.12%) |
Aug 09, 2021 | 10.85 | 10.96 | 10.62 | 10.70 | 447,936 | -0.42(-3.78%) |
Aug 06, 2021 | 11.02 | 11.20 | 10.93 | 11.12 | 543,642 | -0.27(-2.37%) |
Aug 05, 2021 | 11.63 | 11.68 | 11.35 | 11.39 | 391,161 | -0.29(-2.48%) |
Aug 04, 2021 | 11.67 | 11.99 | 11.62 | 11.68 | 569,256 | +0.13(+1.13%) |