Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 12.10 | 12.23 | 11.97 | 12.08 | 427,686 | -0.05(-0.39%) |
Oct 28, 2021 | 12.08 | 12.18 | 11.92 | 12.12 | 183,337 | +0.13(+1.11%) |
Oct 27, 2021 | 11.97 | 12.09 | 11.86 | 11.99 | 194,314 | +0.03(+0.24%) |
Oct 26, 2021 | 12.10 | 11.96 | 260,366 | -0.09(-0.71%) | ||
Oct 25, 2021 | 11.75 | 12.11 | 11.63 | 12.05 | 275,754 | +0.17(+1.44%) |
Oct 22, 2021 | 12.00 | 12.08 | 11.84 | 11.88 | 204,508 | -0.08(-0.64%) |
Oct 21, 2021 | 11.82 | 12.11 | 11.73 | 11.95 | 345,350 | +0.17(+1.45%) |
Oct 20, 2021 | 11.83 | 11.84 | 11.65 | 11.78 | 238,880 | -0.06(-0.48%) |
Oct 19, 2021 | 12.23 | 12.25 | 11.84 | 11.84 | 248,383 | -0.39(-3.19%) |
Oct 18, 2021 | 11.99 | 12.29 | 11.98 | 12.23 | 375,203 | +0.15(+1.26%) |
Oct 15, 2021 | 12.13 | 12.33 | 12.04 | 12.08 | 366,247 | +0.16(+1.36%) |
Oct 14, 2021 | 11.71 | 11.91 | 11.56 | 11.91 | 425,282 | +0.26(+2.20%) |
Oct 13, 2021 | 11.72 | 11.74 | 11.49 | 11.66 | 228,281 | -0.08(-0.65%) |
Oct 12, 2021 | 11.63 | 11.83 | 11.61 | 11.73 | 177,661 | +0.08(+0.65%) |
Oct 11, 2021 | 11.70 | 11.84 | 11.59 | 11.66 | 131,706 | -0.10(-0.89%) |
Oct 08, 2021 | 11.80 | 11.89 | 11.69 | 11.76 | 177,467 | -0.11(-0.96%) |
Oct 07, 2021 | 11.99 | 12.07 | 11.87 | 11.88 | 166,552 | +0.00(+0.00%) |
Oct 06, 2021 | 11.72 | 11.88 | 11.55 | 11.88 | 281,547 | -0.02(-0.16%) |
Oct 05, 2021 | 11.93 | 11.94 | 11.77 | 11.89 | 164,957 | -0.04(-0.32%) |
Oct 04, 2021 | 12.19 | 12.28 | 11.83 | 11.93 | 233,206 | -0.20(-1.65%) |
Oct 01, 2021 | 11.79 | 12.18 | 11.76 | 12.13 | 319,105 | +0.48(+4.08%) |
Sep 30, 2021 | 11.83 | 11.93 | 11.53 | 11.66 | 446,344 | -0.13(-1.13%) |
Sep 29, 2021 | 11.89 | 11.94 | 11.71 | 11.79 | 141,738 | -0.09(-0.72%) |
Sep 28, 2021 | 11.93 | 12.11 | 11.83 | 11.88 | 193,347 | -0.09(-0.72%) |
Sep 27, 2021 | 11.97 | 12.31 | 11.95 | 11.96 | 378,357 | +0.10(+0.88%) |
Sep 24, 2021 | 11.84 | 12.04 | 11.82 | 11.86 | 266,676 | -0.13(-1.11%) |
Sep 23, 2021 | 12.08 | 12.11 | 11.96 | 11.99 | 242,008 | +0.10(+0.88%) |
Sep 22, 2021 | 11.97 | 12.28 | 11.88 | 11.88 | 236,088 | -0.05(-0.40%) |
Sep 21, 2021 | 11.66 | 11.95 | 11.59 | 11.93 | 295,551 | +0.35(+3.04%) |
Sep 20, 2021 | 11.30 | 11.69 | 11.23 | 11.58 | 503,333 | +0.01(+0.08%) |
Sep 17, 2021 | 11.58 | 11.67 | 11.43 | 11.57 | 1,537,138 | +0.04(+0.33%) |
Sep 16, 2021 | 11.53 | 11.59 | 11.44 | 11.53 | 338,754 | +0.00(+0.00%) |
Sep 15, 2021 | 11.49 | 11.65 | 11.41 | 11.53 | 380,852 | +0.08(+0.66%) |
Sep 14, 2021 | 11.75 | 11.75 | 11.40 | 11.46 | 390,199 | -0.18(-1.55%) |
Sep 13, 2021 | 11.25 | 11.71 | 11.14 | 11.64 | 446,514 | +0.56(+5.07%) |
Sep 10, 2021 | 11.27 | 11.27 | 11.02 | 11.08 | 258,275 | -0.10(-0.94%) |
Sep 09, 2021 | 11.23 | 11.34 | 11.11 | 11.18 | 238,623 | -0.11(-1.01%) |
Sep 08, 2021 | 11.36 | 11.46 | 11.09 | 11.29 | 235,536 | -0.10(-0.84%) |
Sep 07, 2021 | 11.29 | 11.47 | 11.16 | 11.39 | 280,757 | +0.08(+0.67%) |
Sep 03, 2021 | 11.76 | 11.76 | 11.23 | 11.31 | 222,968 | -0.38(-3.25%) |
Sep 02, 2021 | 11.76 | 11.89 | 11.64 | 11.69 | 261,455 | -0.03(-0.24%) |
Sep 01, 2021 | 11.61 | 11.77 | 11.45 | 11.72 | 381,281 | +0.30(+2.67%) |
Aug 31, 2021 | 11.41 | 11.54 | 11.28 | 11.42 | 362,138 | +0.04(+0.33%) |
Aug 30, 2021 | 11.48 | 11.48 | 11.17 | 11.38 | 240,927 | -0.10(-0.83%) |
Aug 27, 2021 | 11.15 | 11.57 | 11.15 | 11.48 | 282,214 | +0.35(+3.17%) |
Aug 26, 2021 | 11.16 | 11.33 | 11.09 | 11.12 | 247,944 | -0.11(-1.02%) |
Aug 25, 2021 | 11.16 | 11.35 | 11.04 | 11.24 | 156,115 | +0.05(+0.42%) |
Aug 24, 2021 | 10.96 | 11.22 | 10.96 | 11.19 | 216,710 | +0.26(+2.35%) |
Aug 23, 2021 | 10.94 | 11.07 | 10.80 | 10.93 | 134,714 | +0.12(+1.14%) |
Aug 20, 2021 | 10.69 | 10.93 | 10.51 | 10.81 | 227,906 | +0.11(+1.07%) |
Aug 19, 2021 | 10.65 | 10.78 | 10.50 | 10.70 | 452,028 | -0.19(-1.75%) |
Aug 18, 2021 | 10.80 | 10.98 | 10.64 | 10.89 | 291,826 | +0.10(+0.97%) |
Aug 17, 2021 | 10.76 | 10.83 | 10.58 | 10.78 | 288,720 | -0.24(-2.16%) |
Aug 16, 2021 | 10.90 | 11.07 | 10.73 | 11.02 | 366,494 | -0.12(-1.11%) |
Aug 13, 2021 | 11.24 | 11.24 | 10.96 | 11.14 | 134,017 | -0.07(-0.59%) |
Aug 12, 2021 | 11.27 | 11.31 | 11.08 | 11.21 | 136,872 | -0.16(-1.42%) |
Aug 11, 2021 | 11.15 | 11.39 | 11.08 | 11.37 | 159,203 | +0.21(+1.88%) |
Aug 10, 2021 | 10.90 | 11.22 | 10.83 | 11.16 | 154,019 | +0.25(+2.27%) |
Aug 09, 2021 | 11.23 | 11.23 | 10.77 | 10.91 | 200,838 | -0.37(-3.29%) |
Aug 06, 2021 | 11.35 | 11.46 | 11.22 | 11.29 | 218,854 | +0.17(+1.54%) |
Aug 05, 2021 | 10.67 | 11.18 | 10.66 | 11.11 | 174,167 | +0.53(+5.04%) |
Aug 04, 2021 | 11.39 | 11.65 | 10.47 | 10.58 | 347,505 | -0.32(-2.97%) |
Aug 03, 2021 | 11.02 | 11.39 | 10.53 | 10.90 | 518,810 | -0.32(-2.88%) |