Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 11.22 | 11.56 | 10.88 | 11.07 | 310,729 | -0.15(-1.34%) |
Oct 28, 2021 | 10.70 | 11.44 | 10.70 | 11.22 | 570,362 | +0.56(+5.25%) |
Oct 27, 2021 | 10.78 | 11.19 | 10.50 | 10.66 | 1,261,006 | -0.03(-0.28%) |
Oct 26, 2021 | 10.54 | 10.69 | 999,541 | +0.14(+1.33%) | ||
Oct 25, 2021 | 10.72 | 10.55 | 736,326 | -0.20(-1.86%) | ||
Oct 22, 2021 | 11.12 | 11.12 | 10.74 | 10.75 | 303,433 | -0.33(-2.98%) |
Oct 21, 2021 | 11.16 | 11.26 | 10.98 | 11.08 | 289,672 | -0.14(-1.25%) |
Oct 20, 2021 | 10.80 | 11.45 | 10.69 | 11.22 | 467,077 | +0.38(+3.51%) |
Oct 19, 2021 | 10.85 | 11.11 | 10.61 | 10.84 | 320,052 | +0.05(+0.46%) |
Oct 18, 2021 | 10.40 | 10.83 | 10.30 | 10.79 | 385,699 | +0.32(+3.06%) |
Oct 15, 2021 | 10.64 | 10.92 | 10.42 | 10.47 | 367,005 | -0.17(-1.60%) |
Oct 14, 2021 | 10.73 | 10.83 | 10.48 | 10.64 | 294,841 | +0.11(+1.04%) |
Oct 13, 2021 | 10.40 | 10.57 | 10.30 | 10.53 | 214,721 | +0.21(+2.03%) |
Oct 12, 2021 | 10.22 | 10.51 | 10.21 | 10.32 | 369,949 | +0.16(+1.57%) |
Oct 11, 2021 | 10.41 | 10.62 | 10.13 | 10.16 | 454,439 | -0.29(-2.78%) |
Oct 08, 2021 | 10.60 | 10.68 | 10.38 | 10.45 | 463,485 | -0.19(-1.79%) |
Oct 07, 2021 | 10.74 | 10.90 | 10.63 | 10.64 | 337,954 | -0.01(-0.09%) |
Oct 06, 2021 | 10.70 | 10.78 | 10.28 | 10.65 | 424,916 | -0.14(-1.30%) |
Oct 05, 2021 | 11.09 | 11.10 | 10.75 | 10.79 | 511,583 | -0.29(-2.62%) |
Oct 04, 2021 | 11.24 | 11.24 | 10.92 | 11.08 | 324,902 | -0.19(-1.69%) |
Oct 01, 2021 | 11.48 | 11.54 | 11.12 | 11.27 | 455,926 | -0.16(-1.40%) |
Sep 30, 2021 | 11.48 | 11.53 | 11.13 | 11.43 | 577,169 | +0.08(+0.70%) |
Sep 29, 2021 | 11.52 | 11.54 | 11.06 | 11.35 | 1,099,159 | -0.10(-0.87%) |
Sep 28, 2021 | 11.68 | 11.74 | 11.41 | 11.45 | 439,031 | -0.34(-2.88%) |
Sep 27, 2021 | 11.75 | 12.12 | 11.72 | 11.79 | 476,651 | +0.09(+0.77%) |
Sep 24, 2021 | 11.58 | 11.75 | 11.42 | 11.70 | 314,973 | +0.06(+0.52%) |
Sep 23, 2021 | 11.74 | 11.76 | 11.42 | 11.64 | 372,042 | -0.04(-0.34%) |
Sep 22, 2021 | 11.94 | 12.17 | 11.62 | 11.68 | 328,234 | -0.18(-1.52%) |
Sep 21, 2021 | 11.87 | 12.22 | 11.55 | 11.86 | 544,955 | +0.11(+0.94%) |
Sep 20, 2021 | 12.00 | 12.01 | 11.33 | 11.75 | 1,166,166 | -0.67(-5.39%) |
Sep 17, 2021 | 12.30 | 12.85 | 12.04 | 12.42 | 2,465,522 | +0.08(+0.65%) |
Sep 16, 2021 | 12.74 | 12.81 | 12.20 | 12.34 | 487,720 | -0.38(-2.99%) |
Sep 15, 2021 | 12.36 | 12.76 | 12.27 | 12.72 | 514,675 | +0.36(+2.91%) |
Sep 14, 2021 | 12.40 | 12.68 | 12.29 | 12.36 | 535,441 | -0.03(-0.24%) |
Sep 13, 2021 | 12.85 | 12.86 | 12.15 | 12.39 | 428,879 | -0.39(-3.05%) |
Sep 10, 2021 | 13.22 | 13.30 | 12.75 | 12.78 | 545,900 | -0.36(-2.74%) |
Sep 09, 2021 | 13.19 | 13.42 | 13.10 | 13.14 | 369,772 | -0.15(-1.13%) |
Sep 08, 2021 | 13.24 | 13.46 | 13.00 | 13.29 | 418,216 | -0.07(-0.52%) |
Sep 07, 2021 | 13.15 | 13.69 | 13.15 | 13.36 | 493,172 | +0.18(+1.37%) |
Sep 03, 2021 | 13.33 | 13.46 | 13.03 | 13.18 | 575,379 | -0.08(-0.60%) |
Sep 02, 2021 | 12.83 | 13.43 | 12.76 | 13.26 | 1,158,629 | +0.48(+3.76%) |
Sep 01, 2021 | 12.85 | 13.01 | 12.56 | 12.78 | 288,703 | -0.05(-0.39%) |
Aug 31, 2021 | 13.24 | 13.53 | 12.76 | 12.83 | 831,195 | -0.32(-2.43%) |
Aug 30, 2021 | 13.28 | 13.34 | 12.87 | 13.15 | 221,118 | -0.02(-0.15%) |
Aug 27, 2021 | 12.42 | 13.23 | 12.28 | 13.17 | 419,105 | +0.71(+5.70%) |
Aug 26, 2021 | 12.65 | 12.91 | 12.27 | 12.46 | 284,133 | -0.17(-1.35%) |
Aug 25, 2021 | 12.60 | 12.90 | 12.43 | 12.63 | 420,943 | +0.08(+0.64%) |
Aug 24, 2021 | 12.06 | 12.65 | 12.06 | 12.55 | 570,900 | +0.53(+4.41%) |
Aug 23, 2021 | 12.36 | 12.47 | 11.99 | 12.02 | 607,694 | -0.12(-0.99%) |
Aug 20, 2021 | 11.98 | 12.34 | 11.76 | 12.14 | 422,387 | +0.09(+0.75%) |
Aug 19, 2021 | 12.22 | 12.82 | 11.99 | 12.05 | 787,581 | -0.39(-3.14%) |
Aug 18, 2021 | 11.95 | 12.84 | 11.95 | 12.44 | 474,034 | +0.39(+3.24%) |
Aug 17, 2021 | 12.43 | 12.48 | 11.86 | 12.05 | 834,276 | -0.61(-4.82%) |
Aug 16, 2021 | 12.72 | 12.90 | 12.43 | 12.66 | 295,228 | -0.24(-1.86%) |
Aug 13, 2021 | 13.37 | 13.39 | 12.55 | 12.90 | 566,021 | -0.47(-3.52%) |
Aug 12, 2021 | 13.50 | 13.86 | 13.23 | 13.37 | 916,627 | -0.10(-0.74%) |
Aug 11, 2021 | 13.39 | 13.82 | 13.06 | 13.47 | 963,973 | +0.28(+2.12%) |
Aug 10, 2021 | 12.60 | 13.39 | 12.50 | 13.19 | 1,065,112 | +0.54(+4.27%) |
Aug 09, 2021 | 12.67 | 12.94 | 12.46 | 12.65 | 488,886 | +0.06(+0.48%) |
Aug 06, 2021 | 12.76 | 12.84 | 12.31 | 12.59 | 674,990 | -0.01(-0.08%) |
Aug 05, 2021 | 12.34 | 12.70 | 12.06 | 12.60 | 907,474 | +0.39(+3.19%) |
Aug 04, 2021 | 12.12 | 12.40 | 12.06 | 12.21 | 777,748 | +0.08(+0.66%) |
Aug 03, 2021 | 12.12 | 12.35 | 11.82 | 12.13 | 721,924 | +0.41(+3.50%) |