Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 15.34 | 15.44 | 14.55 | 14.61 | 3,558,899 | -0.68(-4.45%) |
Oct 28, 2021 | 15.00 | 16.08 | 15.00 | 15.29 | 5,025,101 | +0.48(+3.24%) |
Oct 27, 2021 | 14.78 | 15.19 | 14.62 | 14.81 | 3,607,686 | -0.11(-0.74%) |
Oct 26, 2021 | 15.07 | 14.92 | 3,943,341 | -0.70(-4.48%) | ||
Oct 25, 2021 | 14.98 | 15.63 | 14.91 | 15.62 | 5,426,739 | +0.96(+6.55%) |
Oct 22, 2021 | 14.58 | 14.69 | 14.24 | 14.66 | 2,509,024 | +0.29(+2.02%) |
Oct 21, 2021 | 14.17 | 14.44 | 14.02 | 14.37 | 5,338,156 | +0.02(+0.14%) |
Oct 20, 2021 | 13.67 | 14.38 | 13.63 | 14.35 | 3,409,531 | +0.53(+3.84%) |
Oct 19, 2021 | 13.43 | 13.85 | 13.28 | 13.82 | 3,338,311 | +0.40(+2.98%) |
Oct 18, 2021 | 13.40 | 13.72 | 13.26 | 13.42 | 3,105,192 | +0.17(+1.28%) |
Oct 15, 2021 | 13.48 | 13.48 | 13.23 | 13.25 | 2,959,746 | -0.03(-0.23%) |
Oct 14, 2021 | 13.50 | 13.70 | 13.17 | 13.28 | 2,230,908 | +0.07(+0.53%) |
Oct 13, 2021 | 13.10 | 13.33 | 12.97 | 13.21 | 1,504,213 | -0.15(-1.12%) |
Oct 12, 2021 | 13.13 | 13.37 | 13.01 | 13.36 | 2,438,663 | +0.06(+0.45%) |
Oct 11, 2021 | 13.75 | 13.80 | 13.25 | 13.30 | 2,579,947 | -0.24(-1.77%) |
Oct 08, 2021 | 13.46 | 13.68 | 13.36 | 13.54 | 3,406,801 | +0.33(+2.50%) |
Oct 07, 2021 | 12.83 | 13.30 | 12.71 | 13.21 | 2,882,102 | +0.47(+3.69%) |
Oct 06, 2021 | 12.60 | 12.82 | 12.35 | 12.74 | 2,706,221 | -0.18(-1.39%) |
Oct 05, 2021 | 13.12 | 13.17 | 12.79 | 12.92 | 3,199,154 | +0.06(+0.47%) |
Oct 04, 2021 | 13.00 | 13.10 | 12.72 | 12.86 | 4,850,087 | +0.24(+1.90%) |
Oct 01, 2021 | 12.70 | 12.90 | 12.59 | 12.62 | 4,439,705 | +0.00(+0.00%) |
Sep 30, 2021 | 12.44 | 12.90 | 12.44 | 12.62 | 3,672,026 | +0.06(+0.48%) |
Sep 29, 2021 | 12.28 | 12.76 | 12.22 | 12.56 | 5,500,226 | +0.00(+0.00%) |
Sep 28, 2021 | 13.04 | 13.15 | 12.53 | 12.56 | 5,857,136 | -0.37(-2.86%) |
Sep 27, 2021 | 12.01 | 12.95 | 11.96 | 12.93 | 5,900,411 | +1.29(+11.08%) |
Sep 24, 2021 | 11.91 | 12.14 | 11.63 | 11.64 | 4,719,114 | -0.31(-2.59%) |
Sep 23, 2021 | 11.77 | 12.11 | 11.55 | 11.95 | 3,957,265 | +0.28(+2.40%) |
Sep 22, 2021 | 11.88 | 11.95 | 11.65 | 11.67 | 4,083,582 | -0.01(-0.09%) |
Sep 21, 2021 | 11.90 | 11.97 | 11.42 | 11.68 | 2,486,751 | -0.12(-1.02%) |
Sep 20, 2021 | 11.54 | 11.95 | 11.47 | 11.80 | 2,767,459 | +0.04(+0.34%) |
Sep 17, 2021 | 11.97 | 12.05 | 11.75 | 11.76 | 5,148,160 | -0.25(-2.08%) |
Sep 16, 2021 | 12.38 | 12.44 | 11.99 | 12.01 | 2,787,916 | -0.47(-3.77%) |
Sep 15, 2021 | 12.47 | 12.77 | 12.39 | 12.48 | 2,929,973 | +0.37(+3.06%) |
Sep 14, 2021 | 12.55 | 12.60 | 11.97 | 12.11 | 2,605,301 | -0.34(-2.73%) |
Sep 13, 2021 | 12.03 | 12.53 | 11.99 | 12.45 | 2,954,924 | +0.67(+5.69%) |
Sep 10, 2021 | 12.06 | 12.06 | 11.76 | 11.78 | 2,474,609 | -0.12(-1.01%) |
Sep 09, 2021 | 11.78 | 12.12 | 11.65 | 11.90 | 2,675,725 | +0.00(+0.00%) |
Sep 08, 2021 | 11.86 | 12.16 | 11.67 | 11.90 | 2,679,441 | +0.23(+1.97%) |
Sep 07, 2021 | 11.83 | 12.03 | 11.63 | 11.67 | 1,801,570 | -0.26(-2.18%) |
Sep 03, 2021 | 11.90 | 12.02 | 11.80 | 11.93 | 2,202,200 | -0.02(-0.17%) |
Sep 02, 2021 | 11.63 | 12.04 | 11.63 | 11.95 | 2,745,928 | +0.48(+4.18%) |
Sep 01, 2021 | 11.33 | 11.54 | 11.22 | 11.47 | 1,879,333 | +0.11(+0.97%) |
Aug 31, 2021 | 10.90 | 11.52 | 10.90 | 11.36 | 3,928,509 | +0.41(+3.74%) |
Aug 30, 2021 | 11.05 | 11.08 | 10.77 | 10.95 | 2,342,980 | -0.11(-0.99%) |
Aug 27, 2021 | 10.84 | 11.39 | 10.83 | 11.06 | 4,500,110 | +0.32(+2.98%) |
Aug 26, 2021 | 10.96 | 11.03 | 10.64 | 10.74 | 2,684,696 | -0.23(-2.10%) |
Aug 25, 2021 | 10.79 | 11.04 | 10.65 | 10.97 | 3,100,800 | +0.15(+1.39%) |
Aug 24, 2021 | 10.75 | 10.88 | 10.62 | 10.82 | 2,209,813 | +0.13(+1.22%) |
Aug 23, 2021 | 10.83 | 10.94 | 10.63 | 10.69 | 2,388,128 | +0.11(+1.04%) |
Aug 20, 2021 | 10.56 | 10.80 | 10.46 | 10.58 | 3,257,516 | -0.05(-0.47%) |
Aug 19, 2021 | 10.63 | 10.77 | 10.41 | 10.63 | 4,144,723 | -0.09(-0.84%) |
Aug 18, 2021 | 11.15 | 11.19 | 10.70 | 10.72 | 2,532,169 | -0.39(-3.51%) |
Aug 17, 2021 | 11.25 | 11.50 | 11.02 | 11.11 | 3,000,073 | -0.19(-1.68%) |
Aug 16, 2021 | 11.33 | 11.58 | 11.17 | 11.30 | 2,526,295 | -0.18(-1.57%) |
Aug 13, 2021 | 11.90 | 11.90 | 11.45 | 11.48 | 1,960,523 | -0.47(-3.93%) |
Aug 12, 2021 | 11.90 | 11.98 | 11.66 | 11.95 | 3,471,184 | +0.09(+0.76%) |
Aug 11, 2021 | 11.85 | 11.90 | 11.58 | 11.86 | 2,174,453 | -0.14(-1.17%) |
Aug 10, 2021 | 11.88 | 12.18 | 11.72 | 12.00 | 1,798,082 | +0.20(+1.69%) |
Aug 09, 2021 | 11.65 | 12.05 | 11.60 | 11.80 | 2,255,120 | -0.09(-0.76%) |
Aug 06, 2021 | 12.19 | 12.19 | 11.82 | 11.89 | 2,190,422 | -0.13(-1.08%) |
Aug 05, 2021 | 11.95 | 12.25 | 11.83 | 12.02 | 1,812,966 | +0.14(+1.18%) |
Aug 04, 2021 | 11.80 | 12.24 | 11.77 | 11.88 | 2,653,283 | -0.17(-1.41%) |
Aug 03, 2021 | 11.67 | 12.16 | 11.58 | 12.05 | 3,050,031 | +0.27(+2.29%) |