Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 12.29 | 12.33 | 12.11 | 12.32 | 783,079 | +0.03(+0.23%) |
Oct 28, 2021 | 12.41 | 12.54 | 12.17 | 12.29 | 829,736 | -0.08(-0.61%) |
Oct 27, 2021 | 12.54 | 12.76 | 12.27 | 12.37 | 806,974 | -0.34(-2.68%) |
Oct 26, 2021 | 13.08 | 12.71 | 12.71 | 784,767 | -0.24(-1.83%) | |
Oct 25, 2021 | 12.86 | 13.10 | 12.69 | 12.94 | 1,049,708 | +0.16(+1.26%) |
Oct 22, 2021 | 12.64 | 12.83 | 12.53 | 12.78 | 763,570 | +0.07(+0.52%) |
Oct 21, 2021 | 12.99 | 13.04 | 12.57 | 12.72 | 1,169,645 | -0.34(-2.61%) |
Oct 20, 2021 | 13.07 | 13.34 | 12.72 | 13.06 | 967,900 | -0.26(-1.92%) |
Oct 19, 2021 | 13.16 | 13.58 | 13.06 | 13.31 | 1,321,215 | +0.18(+1.37%) |
Oct 18, 2021 | 12.90 | 13.29 | 12.87 | 13.13 | 1,178,341 | +0.33(+2.58%) |
Oct 15, 2021 | 12.93 | 13.14 | 12.80 | 12.80 | 1,480,760 | +0.06(+0.45%) |
Oct 14, 2021 | 13.14 | 13.26 | 12.73 | 12.74 | 980,366 | -0.18(-1.39%) |
Oct 13, 2021 | 12.38 | 12.92 | 12.37 | 12.92 | 1,116,932 | +0.57(+4.59%) |
Oct 12, 2021 | 12.56 | 12.62 | 12.23 | 12.36 | 1,085,960 | -0.26(-2.02%) |
Oct 11, 2021 | 13.05 | 13.05 | 12.57 | 12.61 | 1,050,211 | -0.19(-1.48%) |
Oct 08, 2021 | 13.52 | 13.53 | 12.80 | 12.80 | 1,363,645 | -0.74(-5.45%) |
Oct 07, 2021 | 12.49 | 13.58 | 12.49 | 13.54 | 3,241,165 | +1.26(+10.24%) |
Oct 06, 2021 | 12.29 | 12.46 | 11.91 | 12.28 | 1,594,230 | -0.14(-1.14%) |
Oct 05, 2021 | 12.63 | 12.67 | 12.13 | 12.42 | 1,268,586 | -0.12(-0.98%) |
Oct 04, 2021 | 12.91 | 13.03 | 12.52 | 12.55 | 2,238,197 | -0.14(-1.12%) |
Oct 01, 2021 | 12.31 | 12.81 | 12.24 | 12.69 | 1,649,260 | +0.43(+3.47%) |
Sep 30, 2021 | 11.85 | 12.47 | 11.82 | 12.26 | 2,096,867 | +0.46(+3.93%) |
Sep 29, 2021 | 12.07 | 12.10 | 11.70 | 11.80 | 875,352 | -0.26(-2.19%) |
Sep 28, 2021 | 11.68 | 12.13 | 11.33 | 12.06 | 2,084,821 | +0.47(+4.08%) |
Sep 27, 2021 | 11.17 | 11.82 | 11.17 | 11.59 | 1,691,321 | +0.60(+5.42%) |
Sep 24, 2021 | 10.79 | 11.13 | 10.77 | 11.00 | 897,825 | +0.12(+1.13%) |
Sep 23, 2021 | 10.59 | 10.92 | 10.54 | 10.87 | 1,193,282 | +0.37(+3.51%) |
Sep 22, 2021 | 10.46 | 10.68 | 10.33 | 10.50 | 657,606 | +0.26(+2.59%) |
Sep 21, 2021 | 10.43 | 10.44 | 10.10 | 10.24 | 1,010,966 | +0.03(+0.28%) |
Sep 20, 2021 | 10.55 | 10.58 | 10.07 | 10.21 | 1,563,416 | -0.74(-6.74%) |
Sep 17, 2021 | 10.99 | 11.04 | 10.79 | 10.95 | 893,096 | -0.06(-0.52%) |
Sep 16, 2021 | 11.06 | 11.20 | 10.94 | 11.00 | 683,108 | +0.01(+0.09%) |
Sep 15, 2021 | 10.72 | 11.10 | 10.63 | 11.00 | 943,847 | +0.40(+3.75%) |
Sep 14, 2021 | 11.08 | 11.08 | 10.50 | 10.60 | 766,731 | -0.30(-2.78%) |
Sep 13, 2021 | 10.79 | 11.03 | 10.66 | 10.90 | 562,219 | +0.22(+2.04%) |
Sep 10, 2021 | 10.96 | 11.06 | 10.67 | 10.68 | 463,825 | -0.13(-1.22%) |
Sep 09, 2021 | 10.80 | 11.02 | 10.69 | 10.82 | 515,283 | -0.05(-0.44%) |
Sep 08, 2021 | 11.23 | 11.31 | 10.84 | 10.86 | 537,845 | -0.24(-2.13%) |
Sep 07, 2021 | 11.00 | 11.48 | 10.90 | 11.10 | 757,722 | +0.08(+0.69%) |
Sep 03, 2021 | 10.96 | 11.09 | 10.90 | 11.02 | 412,869 | +0.03(+0.26%) |
Sep 02, 2021 | 10.69 | 11.10 | 10.69 | 11.00 | 664,177 | +0.33(+3.10%) |
Sep 01, 2021 | 10.62 | 10.71 | 10.50 | 10.66 | 772,879 | +0.03(+0.27%) |
Aug 31, 2021 | 10.36 | 10.70 | 10.36 | 10.64 | 621,291 | +0.08(+0.72%) |
Aug 30, 2021 | 10.64 | 10.85 | 10.53 | 10.56 | 552,484 | -0.16(-1.50%) |
Aug 27, 2021 | 10.60 | 10.82 | 10.55 | 10.72 | 519,061 | +0.25(+2.35%) |
Aug 26, 2021 | 10.38 | 10.61 | 10.30 | 10.48 | 441,597 | +0.07(+0.64%) |
Aug 25, 2021 | 10.42 | 10.46 | 10.19 | 10.41 | 560,417 | -0.03(-0.27%) |
Aug 24, 2021 | 10.19 | 10.50 | 10.18 | 10.44 | 1,191,819 | +0.26(+2.51%) |
Aug 23, 2021 | 9.974 | 10.18 | 9.861 | 10.18 | 620,152 | +0.44(+4.56%) |
Aug 20, 2021 | 9.615 | 9.861 | 9.605 | 9.738 | 615,019 | +0.09(+0.88%) |
Aug 19, 2021 | 9.823 | 9.823 | 9.464 | 9.653 | 1,410,809 | -0.18(-1.83%) |
Aug 18, 2021 | 9.889 | 10.14 | 9.757 | 9.832 | 534,983 | -0.04(-0.38%) |
Aug 17, 2021 | 10.08 | 10.16 | 9.780 | 9.870 | 1,092,236 | -0.22(-2.16%) |
Aug 16, 2021 | 10.13 | 10.18 | 9.939 | 10.09 | 672,973 | -0.17(-1.66%) |
Aug 13, 2021 | 10.48 | 10.52 | 10.26 | 10.26 | 1,243,011 | -0.20(-1.90%) |
Aug 12, 2021 | 10.53 | 10.58 | 10.22 | 10.46 | 1,052,861 | -0.09(-0.90%) |
Aug 11, 2021 | 10.32 | 10.60 | 10.21 | 10.55 | 1,377,494 | +0.29(+2.86%) |
Aug 10, 2021 | 10.33 | 10.46 | 9.993 | 10.26 | 1,346,809 | -0.13(-1.27%) |
Aug 09, 2021 | 10.31 | 10.68 | 10.13 | 10.39 | 940,526 | -0.29(-2.74%) |
Aug 06, 2021 | 10.40 | 10.70 | 10.36 | 10.68 | 717,965 | +0.32(+3.10%) |
Aug 05, 2021 | 10.16 | 10.54 | 10.14 | 10.36 | 623,440 | +0.25(+2.43%) |
Aug 04, 2021 | 10.33 | 10.48 | 10.06 | 10.12 | 866,609 | -0.40(-3.78%) |
Aug 03, 2021 | 10.51 | 10.58 | 10.19 | 10.51 | 910,741 | -0.07(-0.62%) |