Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 12.33 | 12.39 | 12.16 | 12.21 | 2,839,873 | -0.16(-1.31%) |
Oct 28, 2021 | 12.32 | 12.40 | 12.25 | 12.37 | 4,068,837 | +0.22(+1.80%) |
Oct 27, 2021 | 12.51 | 12.52 | 12.14 | 12.15 | 10,582,687 | -0.99(-7.54%) |
Oct 26, 2021 | 12.97 | 13.14 | 4,600,672 | +0.26(+2.00%) | ||
Oct 25, 2021 | 12.93 | 12.99 | 12.82 | 12.89 | 3,708,197 | -0.10(-0.73%) |
Oct 22, 2021 | 12.91 | 12.99 | 12.80 | 12.98 | 3,402,199 | +0.13(+1.04%) |
Oct 21, 2021 | 12.86 | 12.98 | 12.78 | 12.85 | 3,419,443 | -0.01(-0.07%) |
Oct 20, 2021 | 12.52 | 12.86 | 12.45 | 12.86 | 5,612,121 | +0.13(+1.05%) |
Oct 19, 2021 | 12.69 | 12.73 | 12.57 | 12.72 | 4,725,742 | +0.07(+0.53%) |
Oct 18, 2021 | 12.66 | 12.74 | 12.58 | 12.66 | 4,084,293 | +0.01(+0.08%) |
Oct 15, 2021 | 12.65 | 12.74 | 12.53 | 12.65 | 5,239,665 | +0.34(+2.79%) |
Oct 14, 2021 | 12.33 | 12.35 | 12.17 | 12.31 | 4,571,310 | +0.20(+1.65%) |
Oct 13, 2021 | 12.25 | 12.26 | 11.99 | 12.11 | 4,090,988 | -0.37(-2.98%) |
Oct 12, 2021 | 12.53 | 12.59 | 12.44 | 12.48 | 5,102,486 | -0.06(-0.46%) |
Oct 11, 2021 | 12.69 | 12.74 | 12.53 | 12.53 | 3,473,033 | -0.06(-0.45%) |
Oct 08, 2021 | 12.57 | 12.66 | 12.52 | 12.59 | 3,168,274 | +0.13(+1.07%) |
Oct 07, 2021 | 12.50 | 12.66 | 12.45 | 12.46 | 4,141,666 | +0.27(+2.19%) |
Oct 06, 2021 | 12.05 | 12.20 | 11.93 | 12.19 | 3,489,705 | +0.01(+0.08%) |
Oct 05, 2021 | 11.95 | 12.24 | 11.89 | 12.18 | 3,902,105 | +0.43(+3.65%) |
Oct 04, 2021 | 11.88 | 12.03 | 11.72 | 11.75 | 4,012,678 | -0.24(-1.99%) |
Oct 01, 2021 | 11.92 | 12.03 | 11.84 | 11.99 | 3,260,249 | -0.10(-0.87%) |
Sep 30, 2021 | 12.23 | 12.28 | 12.05 | 12.10 | 3,458,529 | -0.09(-0.70%) |
Sep 29, 2021 | 12.11 | 12.20 | 12.00 | 12.18 | 3,334,735 | +0.06(+0.47%) |
Sep 28, 2021 | 12.36 | 12.43 | 12.04 | 12.12 | 3,839,755 | -0.26(-2.08%) |
Sep 27, 2021 | 12.26 | 12.44 | 12.25 | 12.38 | 3,878,797 | +0.29(+2.36%) |
Sep 24, 2021 | 11.99 | 12.12 | 11.99 | 12.10 | 3,007,246 | +0.20(+1.68%) |
Sep 23, 2021 | 11.80 | 11.92 | 11.75 | 11.90 | 3,070,920 | +0.22(+1.88%) |
Sep 22, 2021 | 11.61 | 11.82 | 11.60 | 11.68 | 4,705,118 | +0.38(+3.37%) |
Sep 21, 2021 | 11.47 | 11.52 | 11.24 | 11.30 | 3,976,947 | -0.10(-0.84%) |
Sep 20, 2021 | 11.65 | 11.67 | 11.29 | 11.39 | 8,260,477 | -0.90(-7.36%) |
Sep 17, 2021 | 12.55 | 12.62 | 12.27 | 12.30 | 3,595,838 | -0.20(-1.60%) |
Sep 16, 2021 | 12.48 | 12.51 | 12.40 | 12.50 | 2,260,243 | +0.08(+0.61%) |
Sep 15, 2021 | 12.33 | 12.45 | 12.31 | 12.42 | 3,550,182 | +0.18(+1.48%) |
Sep 14, 2021 | 12.50 | 12.57 | 12.22 | 12.24 | 4,705,806 | -0.25(-1.98%) |
Sep 13, 2021 | 12.32 | 12.52 | 12.26 | 12.49 | 5,276,326 | +0.37(+3.07%) |
Sep 10, 2021 | 12.32 | 12.33 | 12.11 | 12.12 | 4,541,257 | +0.00(+0.00%) |
Sep 09, 2021 | 12.09 | 12.27 | 12.05 | 12.12 | 3,598,478 | -0.01(-0.08%) |
Sep 08, 2021 | 12.23 | 12.28 | 12.09 | 12.12 | 3,345,524 | -0.07(-0.55%) |
Sep 07, 2021 | 12.14 | 12.26 | 12.13 | 12.19 | 3,120,330 | +0.23(+1.91%) |
Sep 03, 2021 | 11.95 | 12.02 | 11.88 | 11.96 | 2,290,844 | +0.10(+0.88%) |
Sep 02, 2021 | 11.90 | 11.95 | 11.82 | 11.86 | 1,576,105 | -0.05(-0.40%) |
Sep 01, 2021 | 11.91 | 11.97 | 11.84 | 11.91 | 2,960,327 | +0.14(+1.21%) |
Aug 31, 2021 | 11.76 | 11.84 | 11.70 | 11.76 | 2,748,372 | +0.11(+0.98%) |
Aug 30, 2021 | 11.80 | 11.82 | 11.64 | 11.65 | 2,907,823 | -0.18(-1.53%) |
Aug 27, 2021 | 11.64 | 11.85 | 11.64 | 11.83 | 1,754,308 | +0.13(+1.14%) |
Aug 26, 2021 | 11.92 | 11.96 | 11.70 | 11.70 | 2,391,602 | -0.38(-3.15%) |
Aug 25, 2021 | 12.04 | 12.13 | 11.97 | 12.08 | 1,892,902 | +0.14(+1.20%) |
Aug 24, 2021 | 11.86 | 11.95 | 11.86 | 11.93 | 2,056,116 | +0.14(+1.21%) |
Aug 23, 2021 | 11.72 | 11.82 | 11.70 | 11.79 | 2,138,726 | +0.10(+0.81%) |
Aug 20, 2021 | 11.56 | 11.71 | 11.52 | 11.70 | 2,588,809 | +0.03(+0.25%) |
Aug 19, 2021 | 11.75 | 11.81 | 11.62 | 11.67 | 5,513,781 | -0.19(-1.61%) |
Aug 18, 2021 | 11.92 | 12.07 | 11.86 | 11.86 | 3,347,925 | +0.00(+0.00%) |
Aug 17, 2021 | 11.91 | 11.96 | 11.71 | 11.86 | 4,305,338 | -0.27(-2.20%) |
Aug 16, 2021 | 12.20 | 12.20 | 12.07 | 12.12 | 2,474,159 | -0.22(-1.77%) |
Aug 13, 2021 | 12.34 | 12.37 | 12.25 | 12.34 | 2,950,964 | +0.10(+0.86%) |
Aug 12, 2021 | 12.31 | 12.36 | 12.15 | 12.24 | 2,466,374 | -0.10(-0.77%) |
Aug 11, 2021 | 12.28 | 12.34 | 12.22 | 12.33 | 2,492,617 | +0.22(+1.81%) |
Aug 10, 2021 | 12.07 | 12.18 | 12.04 | 12.12 | 2,399,925 | -0.08(-0.63%) |
Aug 09, 2021 | 12.06 | 12.31 | 11.99 | 12.19 | 4,292,028 | +0.10(+0.79%) |
Aug 06, 2021 | 12.08 | 12.13 | 12.03 | 12.10 | 2,593,517 | +0.14(+1.20%) |
Aug 05, 2021 | 11.87 | 12.03 | 11.85 | 11.95 | 2,508,029 | +0.22(+1.87%) |
Aug 04, 2021 | 11.77 | 11.88 | 11.72 | 11.73 | 3,296,135 | -0.13(-1.12%) |
Aug 03, 2021 | 11.90 | 11.91 | 11.69 | 11.87 | 3,253,985 | +0.06(+0.48%) |