Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 12.28 | 12.35 | 12.26 | 12.29 | 202,658 | -0.04(-0.30%) |
Oct 28, 2021 | 12.22 | 12.34 | 12.17 | 12.33 | 268,321 | +0.14(+1.13%) |
Oct 27, 2021 | 12.25 | 12.33 | 12.18 | 12.19 | 299,626 | -0.07(-0.60%) |
Oct 26, 2021 | 12.29 | 12.27 | 264,602 | -0.02(-0.15%) | ||
Oct 25, 2021 | 12.31 | 12.35 | 12.27 | 12.29 | 173,832 | +0.01(+0.07%) |
Oct 22, 2021 | 12.34 | 12.42 | 12.27 | 12.28 | 188,947 | -0.05(-0.45%) |
Oct 21, 2021 | 12.28 | 12.36 | 12.27 | 12.33 | 235,784 | +0.05(+0.45%) |
Oct 20, 2021 | 12.26 | 12.32 | 12.24 | 12.28 | 215,678 | +0.00(+0.00%) |
Oct 19, 2021 | 12.30 | 12.30 | 12.21 | 12.28 | 158,124 | +0.05(+0.45%) |
Oct 18, 2021 | 12.27 | 12.34 | 12.20 | 12.22 | 209,182 | -0.04(-0.30%) |
Oct 15, 2021 | 12.36 | 12.42 | 12.24 | 12.26 | 278,832 | -0.01(-0.07%) |
Oct 14, 2021 | 12.33 | 12.36 | 12.20 | 12.27 | 172,513 | +0.00(+0.00%) |
Oct 13, 2021 | 12.18 | 12.36 | 12.18 | 12.27 | 336,770 | +0.06(+0.52%) |
Oct 12, 2021 | 12.20 | 12.33 | 12.16 | 12.20 | 296,658 | +0.00(+0.00%) |
Oct 11, 2021 | 12.34 | 12.34 | 12.17 | 12.20 | 279,563 | -0.01(-0.07%) |
Oct 08, 2021 | 12.16 | 12.31 | 12.15 | 12.21 | 354,830 | +0.12(+0.98%) |
Oct 07, 2021 | 12.21 | 12.31 | 12.08 | 12.09 | 235,255 | -0.04(-0.30%) |
Oct 06, 2021 | 12.06 | 12.18 | 12.03 | 12.13 | 322,670 | +0.05(+0.45%) |
Oct 05, 2021 | 12.06 | 12.15 | 11.99 | 12.08 | 252,964 | +0.06(+0.53%) |
Oct 04, 2021 | 11.97 | 12.11 | 11.96 | 12.01 | 287,925 | +0.01(+0.08%) |
Oct 01, 2021 | 11.95 | 12.06 | 11.90 | 12.00 | 264,511 | +0.13(+1.08%) |
Sep 30, 2021 | 12.06 | 12.12 | 11.86 | 11.87 | 292,720 | -0.12(-0.99%) |
Sep 29, 2021 | 11.91 | 12.14 | 11.90 | 11.99 | 393,240 | +0.09(+0.77%) |
Sep 28, 2021 | 11.94 | 12.06 | 11.86 | 11.90 | 299,958 | -0.05(-0.46%) |
Sep 27, 2021 | 11.84 | 12.08 | 11.84 | 11.96 | 375,546 | +0.12(+1.01%) |
Sep 24, 2021 | 11.85 | 11.97 | 11.83 | 11.84 | 214,861 | -0.05(-0.38%) |
Sep 23, 2021 | 11.85 | 12.02 | 11.85 | 11.88 | 475,001 | -0.01(-0.08%) |
Sep 22, 2021 | 11.84 | 12.00 | 11.83 | 11.89 | 334,583 | +0.08(+0.70%) |
Sep 21, 2021 | 11.72 | 11.96 | 11.72 | 11.81 | 475,020 | +0.16(+1.34%) |
Sep 20, 2021 | 11.84 | 11.86 | 11.31 | 11.65 | 1,235,515 | -0.30(-2.53%) |
Sep 17, 2021 | 12.13 | 12.14 | 11.95 | 11.96 | 763,731 | -0.15(-1.25%) |
Sep 16, 2021 | 12.21 | 12.23 | 12.05 | 12.11 | 372,379 | -0.11(-0.88%) |
Sep 15, 2021 | 12.07 | 12.24 | 12.07 | 12.21 | 300,323 | +0.11(+0.88%) |
Sep 14, 2021 | 12.21 | 12.24 | 12.06 | 12.11 | 228,292 | -0.04(-0.29%) |
Sep 13, 2021 | 12.27 | 12.27 | 12.05 | 12.14 | 345,264 | -0.04(-0.29%) |
Sep 10, 2021 | 12.23 | 12.32 | 12.17 | 12.18 | 193,464 | -0.02(-0.15%) |
Sep 09, 2021 | 12.14 | 12.34 | 12.14 | 12.20 | 261,350 | +0.05(+0.44%) |
Sep 08, 2021 | 12.15 | 12.43 | 12.13 | 12.14 | 214,882 | -0.02(-0.15%) |
Sep 07, 2021 | 12.38 | 12.38 | 12.15 | 12.16 | 416,996 | -0.20(-1.66%) |
Sep 03, 2021 | 12.33 | 12.37 | 12.26 | 12.37 | 136,091 | +0.06(+0.51%) |
Sep 02, 2021 | 12.25 | 12.34 | 12.17 | 12.30 | 215,653 | +0.05(+0.44%) |
Sep 01, 2021 | 12.25 | 12.34 | 12.16 | 12.25 | 169,343 | +0.00(+0.00%) |
Aug 31, 2021 | 12.19 | 12.29 | 12.18 | 12.25 | 213,009 | +0.10(+0.81%) |
Aug 30, 2021 | 12.47 | 12.47 | 12.14 | 12.15 | 284,894 | -0.25(-2.01%) |
Aug 27, 2021 | 12.21 | 12.47 | 12.21 | 12.40 | 176,681 | +0.16(+1.31%) |
Aug 26, 2021 | 12.32 | 12.38 | 12.13 | 12.24 | 296,202 | -0.05(-0.43%) |
Aug 25, 2021 | 12.15 | 12.37 | 12.11 | 12.29 | 229,777 | +0.13(+1.10%) |
Aug 24, 2021 | 12.19 | 12.25 | 12.11 | 12.16 | 236,682 | -0.01(-0.07%) |
Aug 23, 2021 | 12.24 | 12.28 | 12.02 | 12.17 | 479,161 | +0.01(+0.07%) |
Aug 20, 2021 | 11.77 | 12.20 | 11.77 | 12.16 | 351,484 | +0.39(+3.33%) |
Aug 19, 2021 | 12.03 | 12.07 | 11.60 | 11.77 | 691,396 | -0.32(-2.65%) |
Aug 18, 2021 | 12.11 | 12.18 | 12.07 | 12.09 | 206,354 | -0.04(-0.29%) |
Aug 17, 2021 | 12.19 | 12.24 | 12.03 | 12.13 | 197,274 | -0.10(-0.80%) |
Aug 16, 2021 | 12.29 | 12.35 | 12.21 | 12.22 | 193,972 | -0.10(-0.80%) |
Aug 13, 2021 | 12.28 | 12.36 | 12.27 | 12.32 | 143,125 | +0.08(+0.66%) |
Aug 12, 2021 | 12.22 | 12.29 | 12.07 | 12.24 | 277,567 | -0.01(-0.07%) |
Aug 11, 2021 | 12.26 | 12.37 | 12.18 | 12.25 | 230,586 | -0.02(-0.15%) |
Aug 10, 2021 | 12.16 | 12.31 | 12.12 | 12.27 | 276,970 | +0.09(+0.73%) |
Aug 09, 2021 | 12.27 | 12.29 | 12.17 | 12.18 | 312,637 | -0.10(-0.80%) |
Aug 06, 2021 | 12.31 | 12.35 | 12.15 | 12.28 | 310,263 | -0.03(-0.22%) |
Aug 05, 2021 | 12.15 | 12.30 | 12.11 | 12.30 | 223,846 | +0.20(+1.62%) |
Aug 04, 2021 | 12.29 | 12.37 | 12.10 | 12.11 | 247,212 | -0.12(-0.95%) |
Aug 03, 2021 | 12.26 | 12.26 | 12.05 | 12.22 | 389,753 | +0.00(+0.00%) |