Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 14.98 | 15.99 | 14.89 | 15.71 | 337,093 | +0.97(+6.58%) |
Oct 28, 2021 | 13.85 | 14.85 | 13.73 | 14.74 | 193,812 | +0.99(+7.20%) |
Oct 27, 2021 | 13.18 | 14.22 | 13.13 | 13.75 | 127,169 | +0.54(+4.09%) |
Oct 26, 2021 | 13.33 | 13.21 | 143,193 | -0.19(-1.42%) | ||
Oct 25, 2021 | 13.00 | 13.69 | 12.99 | 13.40 | 157,726 | +0.45(+3.47%) |
Oct 22, 2021 | 12.90 | 13.00 | 12.50 | 12.95 | 50,963 | +0.14(+1.09%) |
Oct 21, 2021 | 12.76 | 13.04 | 12.49 | 12.81 | 103,234 | +0.05(+0.39%) |
Oct 20, 2021 | 12.90 | 13.01 | 12.60 | 12.76 | 51,813 | -0.12(-0.93%) |
Oct 19, 2021 | 12.45 | 12.94 | 11.93 | 12.88 | 73,546 | +0.55(+4.46%) |
Oct 18, 2021 | 12.20 | 12.48 | 12.01 | 12.33 | 60,889 | +0.18(+1.48%) |
Oct 15, 2021 | 13.12 | 13.47 | 12.04 | 12.15 | 173,625 | -0.97(-7.39%) |
Oct 14, 2021 | 12.49 | 13.45 | 12.25 | 13.12 | 139,859 | +0.84(+6.84%) |
Oct 13, 2021 | 11.42 | 12.45 | 11.42 | 12.28 | 76,486 | +0.84(+7.34%) |
Oct 12, 2021 | 11.49 | 11.63 | 11.25 | 11.44 | 72,333 | -0.01(-0.09%) |
Oct 11, 2021 | 11.48 | 12.04 | 11.38 | 11.45 | 35,565 | -0.02(-0.17%) |
Oct 08, 2021 | 11.37 | 11.79 | 11.14 | 11.47 | 64,444 | +0.05(+0.44%) |
Oct 07, 2021 | 11.97 | 12.90 | 11.40 | 11.42 | 274,200 | +0.32(+2.88%) |
Oct 06, 2021 | 11.13 | 11.33 | 10.74 | 11.10 | 43,826 | -0.12(-1.07%) |
Oct 05, 2021 | 11.13 | 11.40 | 11.05 | 11.22 | 46,155 | +0.15(+1.36%) |
Oct 04, 2021 | 11.60 | 11.72 | 11.01 | 11.07 | 75,506 | -0.54(-4.65%) |
Oct 01, 2021 | 11.43 | 11.79 | 11.25 | 11.61 | 54,775 | +0.18(+1.57%) |
Sep 30, 2021 | 11.94 | 11.94 | 11.36 | 11.43 | 54,582 | -0.48(-4.03%) |
Sep 29, 2021 | 12.00 | 12.15 | 11.64 | 11.91 | 93,666 | +0.05(+0.42%) |
Sep 28, 2021 | 12.55 | 12.65 | 11.80 | 11.86 | 124,416 | -0.92(-7.20%) |
Sep 27, 2021 | 11.99 | 12.87 | 11.85 | 12.78 | 184,681 | +0.82(+6.86%) |
Sep 24, 2021 | 11.76 | 12.20 | 11.64 | 11.96 | 98,406 | +0.15(+1.27%) |
Sep 23, 2021 | 11.39 | 11.88 | 11.12 | 11.81 | 84,725 | +0.54(+4.79%) |
Sep 22, 2021 | 11.09 | 11.43 | 10.77 | 11.27 | 64,661 | +0.19(+1.71%) |
Sep 21, 2021 | 10.65 | 11.38 | 10.63 | 11.08 | 157,933 | +0.58(+5.52%) |
Sep 20, 2021 | 10.34 | 10.56 | 10.16 | 10.50 | 82,646 | -0.06(-0.57%) |
Sep 17, 2021 | 10.23 | 10.56 | 10.06 | 10.56 | 440,656 | +0.27(+2.62%) |
Sep 16, 2021 | 10.16 | 10.30 | 9.840 | 10.29 | 116,608 | +0.10(+0.98%) |
Sep 15, 2021 | 10.26 | 10.34 | 9.890 | 10.19 | 178,872 | -0.08(-0.78%) |
Sep 14, 2021 | 11.23 | 11.42 | 10.12 | 10.27 | 215,721 | -1.01(-8.95%) |
Sep 13, 2021 | 10.85 | 11.44 | 10.65 | 11.28 | 179,014 | +0.57(+5.32%) |
Sep 10, 2021 | 10.97 | 11.49 | 10.52 | 10.71 | 174,448 | -0.11(-1.02%) |
Sep 09, 2021 | 10.44 | 10.85 | 10.02 | 10.82 | 119,831 | +0.35(+3.34%) |
Sep 08, 2021 | 10.62 | 10.72 | 9.940 | 10.47 | 107,547 | -0.05(-0.48%) |
Sep 07, 2021 | 10.38 | 10.82 | 10.21 | 10.52 | 105,883 | +0.12(+1.15%) |
Sep 03, 2021 | 10.37 | 10.53 | 10.03 | 10.40 | 110,364 | +0.01(+0.10%) |
Sep 02, 2021 | 9.410 | 10.60 | 9.243 | 10.39 | 175,827 | +0.90(+9.48%) |
Sep 01, 2021 | 9.070 | 9.760 | 8.850 | 9.490 | 226,912 | +0.42(+4.63%) |
Aug 31, 2021 | 8.990 | 9.160 | 8.870 | 9.070 | 62,673 | +0.08(+0.89%) |
Aug 30, 2021 | 9.180 | 9.320 | 8.920 | 8.990 | 65,357 | -0.12(-1.32%) |
Aug 27, 2021 | 8.850 | 9.395 | 8.850 | 9.110 | 115,219 | +0.07(+0.77%) |
Aug 26, 2021 | 9.100 | 9.580 | 8.800 | 9.040 | 133,189 | -0.09(-0.99%) |
Aug 25, 2021 | 9.040 | 9.315 | 8.800 | 9.130 | 63,611 | +0.13(+1.44%) |
Aug 24, 2021 | 9.620 | 9.650 | 8.899 | 9.000 | 220,394 | -0.59(-6.15%) |
Aug 23, 2021 | 9.410 | 9.611 | 8.968 | 9.590 | 117,081 | +0.41(+4.47%) |
Aug 20, 2021 | 8.920 | 9.280 | 8.920 | 9.180 | 58,819 | +0.23(+2.57%) |
Aug 19, 2021 | 9.070 | 9.110 | 8.652 | 8.950 | 66,263 | -0.20(-2.19%) |
Aug 18, 2021 | 8.990 | 9.390 | 8.790 | 9.150 | 65,803 | +0.16(+1.78%) |
Aug 17, 2021 | 9.000 | 9.100 | 8.700 | 8.990 | 97,721 | -0.09(-0.99%) |
Aug 16, 2021 | 9.070 | 9.380 | 8.850 | 9.080 | 73,218 | -0.14(-1.52%) |
Aug 13, 2021 | 10.02 | 10.07 | 9.160 | 9.220 | 150,962 | -0.90(-8.89%) |
Aug 12, 2021 | 10.29 | 10.34 | 10.01 | 10.12 | 49,691 | -0.28(-2.69%) |
Aug 11, 2021 | 10.40 | 10.53 | 10.08 | 10.40 | 59,581 | +0.01(+0.10%) |
Aug 10, 2021 | 10.50 | 10.55 | 10.26 | 10.39 | 49,764 | -0.04(-0.38%) |
Aug 09, 2021 | 10.27 | 10.50 | 10.14 | 10.43 | 74,796 | +0.15(+1.46%) |
Aug 06, 2021 | 10.30 | 10.49 | 10.20 | 10.28 | 33,532 | -0.02(-0.19%) |
Aug 05, 2021 | 10.35 | 10.55 | 10.25 | 10.30 | 51,106 | -0.16(-1.53%) |
Aug 04, 2021 | 10.42 | 10.60 | 10.20 | 10.46 | 63,156 | -0.06(-0.57%) |
Aug 03, 2021 | 10.49 | 10.58 | 10.09 | 10.52 | 64,359 | +0.07(+0.67%) |