Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 13.36 | 13.46 | 13.28 | 13.34 | 94,239 | -0.05(-0.39%) |
Oct 28, 2021 | 13.45 | 13.54 | 13.32 | 13.39 | 182,602 | -0.03(-0.22%) |
Oct 27, 2021 | 13.39 | 13.54 | 13.30 | 13.42 | 244,361 | +0.10(+0.73%) |
Oct 26, 2021 | 13.17 | 13.33 | 459,215 | +0.25(+1.95%) | ||
Oct 25, 2021 | 12.93 | 13.09 | 12.93 | 13.07 | 206,419 | +0.14(+1.10%) |
Oct 22, 2021 | 12.90 | 12.94 | 12.79 | 12.93 | 163,430 | +0.11(+0.88%) |
Oct 21, 2021 | 12.81 | 12.98 | 12.81 | 12.82 | 192,278 | +0.01(+0.06%) |
Oct 20, 2021 | 12.76 | 12.91 | 12.76 | 12.81 | 149,576 | +0.04(+0.35%) |
Oct 19, 2021 | 12.78 | 12.92 | 12.76 | 12.76 | 222,700 | +0.01(+0.06%) |
Oct 18, 2021 | 12.67 | 12.82 | 12.63 | 12.76 | 363,862 | +0.16(+1.25%) |
Oct 15, 2021 | 12.58 | 12.84 | 12.44 | 12.60 | 575,091 | -0.05(-0.41%) |
Oct 14, 2021 | 12.34 | 12.81 | 12.22 | 12.65 | 1,077,716 | +0.43(+3.56%) |
Oct 13, 2021 | 12.17 | 12.30 | 12.13 | 12.22 | 166,344 | +0.11(+0.93%) |
Oct 12, 2021 | 11.99 | 12.16 | 11.99 | 12.10 | 67,484 | +0.15(+1.25%) |
Oct 11, 2021 | 12.13 | 12.20 | 11.87 | 11.95 | 266,834 | -0.12(-0.99%) |
Oct 08, 2021 | 11.86 | 12.18 | 11.86 | 12.07 | 137,129 | +0.16(+1.32%) |
Oct 07, 2021 | 12.07 | 12.14 | 11.90 | 11.92 | 116,035 | -0.06(-0.50%) |
Oct 06, 2021 | 11.92 | 11.98 | 11.86 | 11.98 | 151,029 | -0.04(-0.31%) |
Oct 05, 2021 | 12.04 | 12.05 | 11.87 | 12.01 | 180,758 | -0.05(-0.44%) |
Oct 04, 2021 | 12.14 | 12.17 | 11.95 | 12.07 | 151,998 | -0.02(-0.19%) |
Oct 01, 2021 | 11.94 | 12.17 | 11.94 | 12.09 | 204,210 | +0.22(+1.83%) |
Sep 30, 2021 | 12.07 | 12.15 | 11.88 | 11.87 | 130,498 | -0.14(-1.19%) |
Sep 29, 2021 | 11.92 | 12.01 | 11.87 | 12.01 | 125,041 | +0.04(+0.31%) |
Sep 28, 2021 | 12.04 | 12.18 | 11.96 | 11.98 | 147,150 | -0.07(-0.56%) |
Sep 27, 2021 | 12.03 | 12.18 | 11.95 | 12.04 | 307,200 | +0.08(+0.69%) |
Sep 24, 2021 | 12.03 | 12.03 | 11.92 | 11.96 | 122,666 | -0.03(-0.25%) |
Sep 23, 2021 | 11.91 | 12.10 | 11.89 | 11.99 | 214,998 | +0.10(+0.88%) |
Sep 22, 2021 | 11.86 | 11.98 | 11.77 | 11.89 | 278,576 | +0.14(+1.21%) |
Sep 21, 2021 | 11.65 | 11.87 | 11.59 | 11.74 | 499,589 | +0.37(+3.23%) |
Sep 20, 2021 | 11.42 | 11.46 | 11.22 | 11.38 | 450,491 | -0.01(-0.13%) |
Sep 17, 2021 | 11.40 | 11.53 | 11.32 | 11.39 | 222,428 | -0.07(-0.59%) |
Sep 16, 2021 | 11.68 | 11.74 | 11.39 | 11.46 | 205,398 | -0.24(-2.05%) |
Sep 15, 2021 | 11.50 | 11.72 | 11.45 | 11.70 | 173,676 | +0.26(+2.29%) |
Sep 14, 2021 | 11.40 | 11.45 | 11.36 | 11.44 | 147,258 | +0.10(+0.93%) |
Sep 13, 2021 | 11.31 | 11.39 | 11.24 | 11.33 | 129,751 | +0.07(+0.67%) |
Sep 10, 2021 | 11.44 | 11.44 | 11.23 | 11.26 | 160,553 | -0.13(-1.18%) |
Sep 09, 2021 | 11.35 | 11.44 | 11.32 | 11.39 | 126,326 | +0.03(+0.26%) |
Sep 08, 2021 | 11.34 | 11.44 | 11.32 | 11.36 | 73,482 | +0.02(+0.20%) |
Sep 07, 2021 | 11.44 | 11.53 | 11.27 | 11.34 | 182,598 | -0.15(-1.30%) |
Sep 03, 2021 | 11.43 | 11.49 | 11.39 | 11.49 | 133,691 | +0.03(+0.26%) |
Sep 02, 2021 | 11.53 | 11.53 | 11.37 | 11.46 | 138,435 | -0.06(-0.52%) |
Sep 01, 2021 | 11.47 | 11.65 | 11.47 | 11.52 | 150,807 | +0.04(+0.39%) |
Aug 31, 2021 | 11.55 | 11.61 | 11.47 | 11.47 | 140,413 | -0.12(-1.03%) |
Aug 30, 2021 | 11.65 | 11.77 | 11.46 | 11.59 | 346,086 | -0.02(-0.13%) |
Aug 27, 2021 | 11.58 | 11.70 | 11.54 | 11.61 | 258,272 | +0.10(+0.83%) |
Aug 26, 2021 | 11.53 | 11.57 | 11.41 | 11.51 | 156,149 | -0.01(-0.13%) |
Aug 25, 2021 | 11.53 | 11.63 | 11.49 | 11.53 | 201,131 | +0.11(+0.96%) |
Aug 24, 2021 | 11.43 | 11.45 | 11.31 | 11.42 | 139,942 | +0.08(+0.71%) |
Aug 23, 2021 | 11.44 | 11.44 | 11.27 | 11.34 | 212,691 | +0.02(+0.19%) |
Aug 20, 2021 | 11.16 | 11.38 | 11.09 | 11.32 | 182,870 | +0.23(+2.12%) |
Aug 19, 2021 | 11.43 | 11.48 | 10.94 | 11.08 | 350,363 | -0.41(-3.57%) |
Aug 18, 2021 | 11.55 | 11.62 | 11.48 | 11.49 | 143,186 | -0.13(-1.13%) |
Aug 17, 2021 | 11.73 | 11.76 | 11.46 | 11.62 | 242,253 | -0.15(-1.24%) |
Aug 16, 2021 | 11.81 | 11.84 | 11.65 | 11.77 | 133,263 | -0.01(-0.06%) |
Aug 13, 2021 | 11.60 | 11.87 | 11.60 | 11.78 | 192,323 | +0.19(+1.64%) |
Aug 12, 2021 | 11.57 | 11.66 | 11.49 | 11.59 | 124,226 | +0.10(+0.83%) |
Aug 11, 2021 | 11.47 | 11.53 | 11.32 | 11.49 | 148,217 | +0.14(+1.23%) |
Aug 10, 2021 | 11.36 | 11.43 | 11.32 | 11.35 | 180,820 | +0.00(+0.00%) |
Aug 09, 2021 | 11.46 | 11.57 | 11.33 | 11.35 | 152,774 | -0.09(-0.77%) |
Aug 06, 2021 | 11.35 | 11.53 | 11.33 | 11.44 | 89,961 | +0.12(+1.03%) |
Aug 05, 2021 | 11.39 | 11.48 | 11.08 | 11.32 | 330,364 | -0.14(-1.21%) |
Aug 04, 2021 | 11.54 | 11.54 | 11.40 | 11.46 | 101,388 | -0.07(-0.57%) |
Aug 03, 2021 | 11.54 | 11.59 | 11.36 | 11.53 | 169,548 | +0.04(+0.32%) |