Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 12.01 | 12.07 | 11.84 | 11.89 | 2,916,305 | -0.16(-1.31%) |
Oct 28, 2021 | 11.99 | 12.08 | 11.93 | 12.05 | 4,178,345 | +0.21(+1.80%) |
Oct 27, 2021 | 12.18 | 12.20 | 11.83 | 11.83 | 10,867,508 | -0.96(-7.54%) |
Oct 26, 2021 | 12.63 | 12.80 | 4,724,494 | +0.25(+2.00%) | ||
Oct 25, 2021 | 12.60 | 12.65 | 12.49 | 12.55 | 3,807,999 | -0.09(-0.73%) |
Oct 22, 2021 | 12.57 | 12.65 | 12.46 | 12.64 | 3,493,765 | +0.13(+1.04%) |
Oct 21, 2021 | 12.52 | 12.64 | 12.45 | 12.51 | 3,511,473 | -0.01(-0.07%) |
Oct 20, 2021 | 12.19 | 12.52 | 12.12 | 12.52 | 5,763,165 | +0.13(+1.05%) |
Oct 19, 2021 | 12.35 | 12.40 | 12.24 | 12.39 | 4,852,930 | +0.06(+0.53%) |
Oct 18, 2021 | 12.33 | 12.41 | 12.25 | 12.33 | 4,194,217 | +0.01(+0.08%) |
Oct 15, 2021 | 12.32 | 12.41 | 12.21 | 12.32 | 5,380,685 | +0.33(+2.79%) |
Oct 14, 2021 | 12.01 | 12.03 | 11.85 | 11.98 | 4,694,342 | +0.19(+1.65%) |
Oct 13, 2021 | 11.93 | 11.94 | 11.68 | 11.79 | 4,201,093 | -0.36(-2.98%) |
Oct 12, 2021 | 12.21 | 12.26 | 12.11 | 12.15 | 5,239,814 | -0.06(-0.46%) |
Oct 11, 2021 | 12.35 | 12.41 | 12.21 | 12.21 | 3,566,506 | -0.06(-0.45%) |
Oct 08, 2021 | 12.24 | 12.33 | 12.19 | 12.26 | 3,253,545 | +0.13(+1.07%) |
Oct 07, 2021 | 12.17 | 12.33 | 12.12 | 12.13 | 4,253,134 | +0.26(+2.19%) |
Oct 06, 2021 | 11.73 | 11.88 | 11.62 | 11.87 | 3,583,627 | +0.01(+0.08%) |
Oct 05, 2021 | 11.64 | 11.92 | 11.58 | 11.86 | 4,007,126 | +0.42(+3.65%) |
Oct 04, 2021 | 11.57 | 11.72 | 11.42 | 11.45 | 4,120,675 | -0.23(-1.99%) |
Oct 01, 2021 | 11.61 | 11.71 | 11.53 | 11.68 | 3,347,995 | -0.10(-0.87%) |
Sep 30, 2021 | 11.91 | 11.96 | 11.74 | 11.78 | 3,551,611 | -0.08(-0.70%) |
Sep 29, 2021 | 11.79 | 11.88 | 11.69 | 11.86 | 3,424,486 | +0.06(+0.47%) |
Sep 28, 2021 | 12.04 | 12.11 | 11.73 | 11.81 | 3,943,097 | -0.25(-2.08%) |
Sep 27, 2021 | 11.94 | 12.11 | 11.93 | 12.06 | 3,983,190 | +0.28(+2.36%) |
Sep 24, 2021 | 11.68 | 11.80 | 11.68 | 11.78 | 3,088,183 | +0.19(+1.68%) |
Sep 23, 2021 | 11.49 | 11.61 | 11.45 | 11.58 | 3,153,570 | +0.21(+1.88%) |
Sep 22, 2021 | 11.31 | 11.51 | 11.30 | 11.37 | 4,831,751 | +0.37(+3.37%) |
Sep 21, 2021 | 11.17 | 11.21 | 10.94 | 11.00 | 4,083,982 | -0.09(-0.84%) |
Sep 20, 2021 | 11.34 | 11.36 | 10.99 | 11.09 | 8,482,799 | -0.88(-7.36%) |
Sep 17, 2021 | 12.22 | 12.28 | 11.95 | 11.97 | 3,692,616 | -0.19(-1.60%) |
Sep 16, 2021 | 12.15 | 12.18 | 12.08 | 12.17 | 2,321,075 | +0.07(+0.61%) |
Sep 15, 2021 | 12.01 | 12.12 | 11.98 | 12.09 | 3,645,732 | +0.18(+1.48%) |
Sep 14, 2021 | 12.17 | 12.24 | 11.90 | 11.92 | 4,832,457 | -0.24(-1.98%) |
Sep 13, 2021 | 11.99 | 12.20 | 11.94 | 12.16 | 5,418,333 | +0.36(+3.07%) |
Sep 10, 2021 | 11.99 | 12.01 | 11.79 | 11.80 | 4,663,480 | +0.00(+0.00%) |
Sep 09, 2021 | 11.77 | 11.95 | 11.74 | 11.80 | 3,695,327 | -0.01(-0.08%) |
Sep 08, 2021 | 11.91 | 11.96 | 11.77 | 11.81 | 3,435,565 | -0.06(-0.55%) |
Sep 07, 2021 | 11.83 | 11.94 | 11.82 | 11.87 | 3,204,310 | +0.22(+1.91%) |
Sep 03, 2021 | 11.64 | 11.71 | 11.57 | 11.65 | 2,352,500 | +0.10(+0.88%) |
Sep 02, 2021 | 11.58 | 11.64 | 11.51 | 11.55 | 1,618,524 | -0.05(-0.40%) |
Sep 01, 2021 | 11.59 | 11.66 | 11.53 | 11.59 | 3,040,001 | +0.14(+1.21%) |
Aug 31, 2021 | 11.45 | 11.53 | 11.39 | 11.45 | 2,822,341 | +0.11(+0.98%) |
Aug 30, 2021 | 11.49 | 11.51 | 11.34 | 11.34 | 2,986,084 | -0.18(-1.53%) |
Aug 27, 2021 | 11.33 | 11.54 | 11.33 | 11.52 | 1,801,524 | +0.13(+1.14%) |
Aug 26, 2021 | 11.60 | 11.65 | 11.39 | 11.39 | 2,455,969 | -0.37(-3.15%) |
Aug 25, 2021 | 11.72 | 11.81 | 11.65 | 11.76 | 1,943,847 | +0.14(+1.20%) |
Aug 24, 2021 | 11.55 | 11.64 | 11.55 | 11.62 | 2,111,455 | +0.14(+1.21%) |
Aug 23, 2021 | 11.42 | 11.51 | 11.39 | 11.48 | 2,196,287 | +0.09(+0.81%) |
Aug 20, 2021 | 11.26 | 11.40 | 11.22 | 11.39 | 2,658,484 | +0.03(+0.24%) |
Aug 19, 2021 | 11.45 | 11.50 | 11.32 | 11.36 | 5,662,178 | -0.19(-1.61%) |
Aug 18, 2021 | 11.60 | 11.75 | 11.55 | 11.55 | 3,438,031 | +0.00(+0.00%) |
Aug 17, 2021 | 11.59 | 11.65 | 11.40 | 11.55 | 4,421,212 | -0.26(-2.20%) |
Aug 16, 2021 | 11.88 | 11.88 | 11.75 | 11.81 | 2,540,748 | -0.21(-1.77%) |
Aug 13, 2021 | 12.02 | 12.05 | 11.93 | 12.02 | 3,030,385 | +0.10(+0.86%) |
Aug 12, 2021 | 11.98 | 12.04 | 11.83 | 11.92 | 2,532,754 | -0.09(-0.77%) |
Aug 11, 2021 | 11.96 | 12.02 | 11.90 | 12.01 | 2,559,703 | +0.21(+1.81%) |
Aug 10, 2021 | 11.75 | 11.86 | 11.72 | 11.80 | 2,464,517 | -0.07(-0.63%) |
Aug 09, 2021 | 11.74 | 11.98 | 11.68 | 11.87 | 4,407,544 | +0.09(+0.79%) |
Aug 06, 2021 | 11.76 | 11.82 | 11.71 | 11.78 | 2,663,319 | +0.14(+1.20%) |
Aug 05, 2021 | 11.56 | 11.71 | 11.54 | 11.64 | 2,575,530 | +0.21(+1.87%) |
Aug 04, 2021 | 11.46 | 11.57 | 11.41 | 11.43 | 3,384,847 | -0.13(-1.12%) |
Aug 03, 2021 | 11.58 | 11.59 | 11.38 | 11.56 | 3,341,563 | +0.06(+0.48%) |