Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 13.04 | 13.19 | 12.28 | 13.00 | 121,570 | -0.21(-1.59%) |
Oct 28, 2021 | 13.43 | 13.48 | 12.80 | 13.21 | 105,876 | -0.29(-2.15%) |
Oct 27, 2021 | 13.46 | 13.78 | 13.40 | 13.50 | 22,327 | -0.15(-1.10%) |
Oct 26, 2021 | 13.81 | 13.56 | 13.65 | 49,227 | -0.02(-0.15%) | |
Oct 25, 2021 | 13.49 | 14.02 | 13.33 | 13.67 | 92,362 | +0.18(+1.33%) |
Oct 22, 2021 | 13.98 | 13.98 | 13.33 | 13.49 | 75,907 | -0.38(-2.74%) |
Oct 21, 2021 | 14.03 | 14.50 | 13.67 | 13.87 | 126,675 | -0.23(-1.63%) |
Oct 20, 2021 | 14.02 | 14.28 | 13.83 | 14.10 | 43,459 | +0.15(+1.08%) |
Oct 19, 2021 | 13.82 | 14.18 | 13.75 | 13.95 | 49,536 | +0.20(+1.45%) |
Oct 18, 2021 | 13.82 | 14.21 | 13.60 | 13.75 | 44,249 | +0.03(+0.22%) |
Oct 15, 2021 | 14.50 | 14.52 | 13.71 | 13.72 | 96,996 | -0.78(-5.38%) |
Oct 14, 2021 | 14.47 | 14.57 | 14.05 | 14.50 | 55,215 | +0.15(+1.05%) |
Oct 13, 2021 | 13.97 | 14.58 | 13.62 | 14.35 | 144,219 | +0.45(+3.24%) |
Oct 12, 2021 | 13.75 | 14.15 | 13.50 | 13.90 | 80,813 | -0.03(-0.22%) |
Oct 11, 2021 | 13.81 | 14.30 | 13.11 | 13.93 | 180,494 | -0.31(-2.18%) |
Oct 08, 2021 | 11.81 | 14.33 | 11.79 | 14.24 | 457,897 | +2.49(+21.19%) |
Oct 07, 2021 | 10.65 | 11.77 | 10.65 | 11.75 | 332,101 | +1.82(+18.33%) |
Oct 06, 2021 | 9.930 | 9.940 | 9.650 | 9.930 | 33,698 | -0.06(-0.60%) |
Oct 05, 2021 | 10.14 | 10.48 | 9.890 | 9.990 | 60,996 | -0.10(-0.99%) |
Oct 04, 2021 | 10.00 | 10.10 | 9.750 | 10.09 | 40,011 | +0.05(+0.50%) |
Oct 01, 2021 | 9.890 | 10.15 | 9.550 | 10.04 | 47,764 | +0.15(+1.52%) |
Sep 30, 2021 | 9.890 | 10.06 | 9.621 | 9.890 | 36,724 | +0.03(+0.30%) |
Sep 29, 2021 | 10.06 | 10.24 | 9.820 | 9.860 | 42,453 | -0.19(-1.89%) |
Sep 28, 2021 | 10.25 | 10.39 | 10.00 | 10.05 | 28,767 | -0.29(-2.80%) |
Sep 27, 2021 | 10.19 | 10.63 | 10.15 | 10.34 | 74,517 | +0.21(+2.07%) |
Sep 24, 2021 | 10.09 | 10.21 | 9.920 | 10.13 | 22,194 | +0.02(+0.20%) |
Sep 23, 2021 | 10.03 | 10.15 | 9.900 | 10.11 | 27,746 | +0.07(+0.70%) |
Sep 22, 2021 | 9.850 | 10.29 | 9.780 | 10.04 | 45,836 | +0.23(+2.34%) |
Sep 21, 2021 | 10.03 | 10.50 | 9.710 | 9.810 | 109,227 | -0.42(-4.11%) |
Sep 20, 2021 | 10.05 | 10.44 | 9.865 | 10.23 | 84,409 | -0.08(-0.78%) |
Sep 17, 2021 | 10.45 | 10.46 | 10.13 | 10.31 | 90,449 | -0.23(-2.18%) |
Sep 16, 2021 | 10.00 | 10.69 | 10.00 | 10.54 | 61,286 | +0.47(+4.67%) |
Sep 15, 2021 | 10.20 | 10.48 | 10.00 | 10.07 | 74,121 | -0.12(-1.18%) |
Sep 14, 2021 | 10.89 | 10.89 | 10.05 | 10.19 | 96,808 | -0.72(-6.60%) |
Sep 13, 2021 | 11.32 | 11.32 | 10.66 | 10.91 | 74,886 | -0.28(-2.50%) |
Sep 10, 2021 | 11.54 | 11.54 | 11.13 | 11.19 | 81,462 | -0.25(-2.19%) |
Sep 09, 2021 | 11.50 | 11.74 | 11.11 | 11.44 | 111,662 | +0.11(+0.97%) |
Sep 08, 2021 | 10.75 | 11.50 | 10.63 | 11.33 | 138,723 | +0.53(+4.91%) |
Sep 07, 2021 | 11.45 | 11.73 | 10.20 | 10.80 | 295,416 | -0.54(-4.76%) |
Sep 03, 2021 | 11.20 | 11.58 | 10.80 | 11.34 | 108,039 | +0.23(+2.07%) |
Sep 02, 2021 | 10.97 | 11.29 | 10.77 | 11.11 | 84,438 | +0.19(+1.74%) |
Sep 01, 2021 | 10.97 | 11.16 | 10.51 | 10.92 | 93,795 | +0.07(+0.65%) |
Aug 31, 2021 | 10.27 | 11.13 | 10.21 | 10.85 | 181,261 | +0.60(+5.85%) |
Aug 30, 2021 | 10.44 | 10.73 | 9.670 | 10.25 | 223,557 | -0.20(-1.91%) |
Aug 27, 2021 | 9.840 | 10.69 | 9.550 | 10.45 | 604,189 | +1.80(+20.81%) |
Aug 26, 2021 | 8.580 | 9.010 | 8.565 | 8.650 | 77,428 | +0.05(+0.58%) |
Aug 25, 2021 | 8.790 | 8.790 | 8.517 | 8.600 | 38,327 | -0.18(-2.05%) |
Aug 24, 2021 | 8.500 | 8.850 | 8.402 | 8.780 | 84,829 | +0.38(+4.52%) |
Aug 23, 2021 | 8.260 | 8.470 | 8.081 | 8.400 | 58,354 | +0.28(+3.45%) |
Aug 20, 2021 | 8.530 | 8.640 | 8.070 | 8.120 | 89,513 | -0.42(-4.92%) |
Aug 19, 2021 | 8.630 | 8.890 | 8.400 | 8.540 | 46,979 | -0.13(-1.50%) |
Aug 18, 2021 | 8.570 | 8.800 | 8.367 | 8.670 | 47,826 | +0.12(+1.40%) |
Aug 17, 2021 | 8.740 | 8.920 | 8.350 | 8.550 | 88,692 | -0.34(-3.82%) |
Aug 16, 2021 | 9.120 | 9.249 | 8.760 | 8.890 | 72,895 | -0.25(-2.74%) |
Aug 13, 2021 | 9.300 | 9.650 | 9.000 | 9.140 | 133,830 | +0.02(+0.22%) |
Aug 12, 2021 | 9.050 | 9.100 | 8.699 | 9.120 | 43,354 | +0.16(+1.79%) |
Aug 11, 2021 | 8.590 | 8.990 | 8.560 | 8.960 | 39,208 | +0.43(+5.04%) |
Aug 10, 2021 | 9.020 | 9.150 | 8.510 | 8.530 | 79,774 | -0.49(-5.43%) |
Aug 09, 2021 | 9.040 | 9.110 | 8.841 | 9.020 | 43,355 | -0.05(-0.55%) |
Aug 06, 2021 | 8.960 | 9.100 | 8.735 | 9.070 | 46,166 | +0.20(+2.25%) |
Aug 05, 2021 | 8.450 | 8.910 | 8.330 | 8.870 | 74,461 | +0.47(+5.60%) |
Aug 04, 2021 | 8.860 | 8.970 | 8.250 | 8.400 | 297,810 | -0.69(-7.59%) |
Aug 03, 2021 | 9.450 | 9.590 | 8.700 | 9.090 | 150,944 | -0.48(-5.02%) |