Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 11.89 | 11.89 | 11.51 | 11.73 | 717,897 | -0.06(-0.51%) |
Oct 28, 2021 | 11.87 | 12.08 | 11.78 | 11.79 | 761,248 | +0.03(+0.26%) |
Oct 27, 2021 | 11.72 | 11.84 | 11.62 | 11.76 | 423,409 | -0.03(-0.25%) |
Oct 26, 2021 | 11.83 | 11.79 | 366,988 | -0.01(-0.08%) | ||
Oct 25, 2021 | 12.00 | 12.02 | 11.72 | 11.80 | 961,895 | -0.36(-2.96%) |
Oct 22, 2021 | 11.86 | 12.19 | 11.81 | 12.16 | 683,801 | +0.07(+0.58%) |
Oct 21, 2021 | 12.32 | 12.32 | 11.95 | 12.09 | 412,772 | -0.17(-1.39%) |
Oct 20, 2021 | 12.42 | 12.43 | 12.07 | 12.26 | 432,397 | -0.09(-0.73%) |
Oct 19, 2021 | 12.01 | 12.49 | 11.78 | 12.35 | 487,484 | +0.45(+3.78%) |
Oct 18, 2021 | 12.06 | 12.06 | 11.73 | 11.90 | 717,064 | -0.29(-2.38%) |
Oct 15, 2021 | 12.33 | 12.50 | 12.01 | 12.19 | 956,596 | +0.02(+0.16%) |
Oct 14, 2021 | 12.33 | 12.52 | 12.10 | 12.17 | 427,146 | -0.03(-0.25%) |
Oct 13, 2021 | 12.11 | 12.28 | 11.98 | 12.20 | 828,348 | +0.02(+0.16%) |
Oct 12, 2021 | 11.93 | 12.27 | 11.93 | 12.18 | 691,137 | +0.26(+2.18%) |
Oct 11, 2021 | 11.87 | 12.08 | 11.74 | 11.92 | 626,913 | -0.01(-0.08%) |
Oct 08, 2021 | 12.37 | 12.37 | 11.86 | 11.93 | 822,828 | -0.43(-3.48%) |
Oct 07, 2021 | 12.27 | 12.51 | 12.06 | 12.36 | 882,846 | +0.11(+0.90%) |
Oct 06, 2021 | 11.80 | 12.29 | 11.73 | 12.25 | 1,235,646 | +0.23(+1.91%) |
Oct 05, 2021 | 11.87 | 12.14 | 11.67 | 12.02 | 804,536 | +0.13(+1.09%) |
Oct 04, 2021 | 12.49 | 12.57 | 11.78 | 11.89 | 1,088,844 | -0.70(-5.56%) |
Oct 01, 2021 | 12.25 | 12.64 | 11.98 | 12.59 | 984,235 | +0.40(+3.28%) |
Sep 30, 2021 | 12.73 | 12.93 | 12.06 | 12.19 | 952,406 | -0.18(-1.46%) |
Sep 29, 2021 | 12.54 | 13.11 | 12.14 | 12.37 | 1,274,480 | -0.13(-1.04%) |
Sep 28, 2021 | 13.35 | 13.42 | 12.46 | 12.50 | 1,885,697 | -1.17(-8.56%) |
Sep 27, 2021 | 13.73 | 13.73 | 13.29 | 13.67 | 966,795 | -0.07(-0.51%) |
Sep 24, 2021 | 13.97 | 14.09 | 13.68 | 13.74 | 712,904 | -0.40(-2.83%) |
Sep 23, 2021 | 14.43 | 14.54 | 13.90 | 14.14 | 950,676 | -0.22(-1.53%) |
Sep 22, 2021 | 14.07 | 14.52 | 13.96 | 14.36 | 1,129,754 | +0.32(+2.28%) |
Sep 21, 2021 | 13.97 | 14.26 | 13.88 | 14.04 | 589,312 | +0.17(+1.23%) |
Sep 20, 2021 | 13.83 | 14.12 | 13.62 | 13.87 | 921,490 | -0.43(-3.01%) |
Sep 17, 2021 | 14.19 | 14.46 | 14.13 | 14.30 | 1,182,916 | +0.18(+1.27%) |
Sep 16, 2021 | 14.06 | 14.21 | 13.80 | 14.12 | 633,167 | +0.02(+0.14%) |
Sep 15, 2021 | 13.92 | 14.21 | 13.72 | 14.10 | 798,543 | +0.15(+1.08%) |
Sep 14, 2021 | 14.06 | 14.21 | 13.71 | 13.95 | 1,064,531 | -0.09(-0.64%) |
Sep 13, 2021 | 14.09 | 14.11 | 13.54 | 14.04 | 1,466,456 | -0.01(-0.07%) |
Sep 10, 2021 | 14.54 | 14.45 | 13.85 | 14.05 | 971,172 | -0.40(-2.77%) |
Sep 09, 2021 | 14.44 | 14.69 | 14.25 | 14.45 | 1,411,746 | -0.03(-0.21%) |
Sep 08, 2021 | 14.58 | 14.67 | 14.11 | 14.48 | 679,991 | -0.21(-1.43%) |
Sep 07, 2021 | 15.03 | 15.25 | 14.57 | 14.69 | 792,596 | -0.42(-2.78%) |
Sep 03, 2021 | 14.95 | 15.31 | 14.75 | 15.11 | 1,317,903 | +0.26(+1.75%) |
Sep 02, 2021 | 14.88 | 15.31 | 14.74 | 14.85 | 704,626 | -0.01(-0.07%) |
Sep 01, 2021 | 14.14 | 15.10 | 13.79 | 14.86 | 1,671,054 | +0.38(+2.62%) |
Aug 31, 2021 | 13.39 | 14.61 | 13.39 | 14.48 | 1,146,231 | +1.01(+7.50%) |
Aug 30, 2021 | 13.21 | 13.79 | 13.18 | 13.47 | 693,857 | +0.37(+2.82%) |
Aug 27, 2021 | 12.72 | 13.32 | 12.55 | 13.10 | 997,477 | +0.34(+2.66%) |
Aug 26, 2021 | 13.39 | 13.52 | 12.76 | 12.76 | 915,398 | -0.67(-4.99%) |
Aug 25, 2021 | 13.41 | 13.83 | 13.05 | 13.43 | 1,779,987 | +0.35(+2.68%) |
Aug 24, 2021 | 12.87 | 13.18 | 12.67 | 13.08 | 720,513 | +0.21(+1.63%) |
Aug 23, 2021 | 12.35 | 12.88 | 12.23 | 12.87 | 964,456 | +0.52(+4.21%) |
Aug 20, 2021 | 11.76 | 12.40 | 11.61 | 12.35 | 834,110 | +0.52(+4.40%) |
Aug 19, 2021 | 12.19 | 12.36 | 11.75 | 11.83 | 885,785 | -0.53(-4.29%) |
Aug 18, 2021 | 12.78 | 12.97 | 12.32 | 12.36 | 1,262,367 | -0.33(-2.60%) |
Aug 17, 2021 | 12.69 | 12.82 | 12.25 | 12.69 | 680,756 | -0.12(-0.94%) |
Aug 16, 2021 | 12.90 | 12.92 | 12.28 | 12.81 | 721,186 | -0.11(-0.85%) |
Aug 13, 2021 | 13.04 | 13.17 | 12.87 | 12.92 | 425,868 | -0.18(-1.37%) |
Aug 12, 2021 | 12.75 | 13.23 | 12.66 | 13.10 | 1,455,138 | +0.56(+4.47%) |
Aug 11, 2021 | 13.73 | 13.85 | 12.50 | 12.54 | 1,888,349 | -1.20(-8.73%) |
Aug 10, 2021 | 14.50 | 14.66 | 13.68 | 13.74 | 2,422,203 | -0.86(-5.89%) |
Aug 09, 2021 | 14.08 | 14.90 | 13.94 | 14.60 | 1,416,152 | +0.59(+4.21%) |
Aug 06, 2021 | 13.86 | 14.18 | 13.50 | 14.01 | 6,234,974 | +0.17(+1.23%) |
Aug 05, 2021 | 13.93 | 14.55 | 13.60 | 13.84 | 2,816,261 | -1.39(-9.13%) |
Aug 04, 2021 | 14.76 | 15.34 | 14.48 | 15.23 | 1,084,746 | +0.96(+6.73%) |
Aug 03, 2021 | 14.84 | 15.01 | 13.81 | 14.27 | 786,396 | -0.61(-4.10%) |