Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 10.18 | 10.45 | 10.15 | 10.38 | 2,281,113 | +0.55(+5.58%) |
Oct 28, 2021 | 9.574 | 9.895 | 9.526 | 9.829 | 2,394,527 | +0.19(+1.96%) |
Oct 27, 2021 | 9.583 | 9.716 | 9.422 | 9.640 | 2,089,007 | +0.09(+0.99%) |
Oct 26, 2021 | 9.649 | 9.507 | 9.545 | 2,684,698 | +0.13(+1.41%) | |
Oct 25, 2021 | 9.640 | 9.754 | 9.324 | 9.413 | 2,848,742 | -0.47(-4.78%) |
Oct 22, 2021 | 9.791 | 10.10 | 9.309 | 9.886 | 5,366,499 | -0.27(-2.70%) |
Oct 21, 2021 | 10.10 | 10.25 | 10.01 | 10.16 | 1,889,495 | +0.16(+1.61%) |
Oct 20, 2021 | 10.12 | 10.28 | 9.753 | 9.999 | 3,350,520 | -0.38(-3.65%) |
Oct 19, 2021 | 9.999 | 10.52 | 9.999 | 10.38 | 2,333,102 | -0.20(-1.88%) |
Oct 18, 2021 | 10.41 | 10.58 | 10.28 | 10.58 | 2,534,873 | +0.27(+2.66%) |
Oct 15, 2021 | 10.52 | 10.66 | 10.07 | 10.30 | 3,621,015 | +0.18(+1.78%) |
Oct 14, 2021 | 10.26 | 10.40 | 10.10 | 10.12 | 3,000,178 | -0.44(-4.21%) |
Oct 13, 2021 | 11.14 | 11.18 | 10.43 | 10.57 | 4,536,127 | -0.75(-6.61%) |
Oct 12, 2021 | 11.85 | 11.95 | 11.30 | 11.31 | 3,941,128 | -0.70(-5.83%) |
Oct 11, 2021 | 11.83 | 12.03 | 11.43 | 12.01 | 2,589,262 | +0.13(+1.11%) |
Oct 08, 2021 | 11.54 | 11.99 | 11.39 | 11.88 | 3,278,604 | -0.35(-2.86%) |
Oct 07, 2021 | 12.53 | 12.53 | 11.87 | 12.23 | 2,650,731 | -0.14(-1.15%) |
Oct 06, 2021 | 13.12 | 13.21 | 12.36 | 12.37 | 3,105,829 | -0.53(-4.11%) |
Oct 05, 2021 | 13.27 | 13.63 | 12.88 | 12.90 | 3,182,306 | -0.23(-1.73%) |
Oct 04, 2021 | 13.48 | 13.48 | 12.84 | 13.13 | 3,953,927 | -0.28(-2.12%) |
Oct 01, 2021 | 13.28 | 13.74 | 13.27 | 13.41 | 2,470,090 | -0.08(-0.56%) |
Sep 30, 2021 | 13.72 | 13.95 | 12.99 | 13.49 | 3,542,776 | -0.65(-4.62%) |
Sep 29, 2021 | 13.58 | 14.25 | 13.42 | 14.14 | 3,632,111 | +0.78(+5.80%) |
Sep 28, 2021 | 13.49 | 13.75 | 13.24 | 13.37 | 4,404,602 | +0.21(+1.58%) |
Sep 27, 2021 | 13.05 | 13.20 | 12.58 | 13.16 | 2,331,780 | +0.04(+0.29%) |
Sep 24, 2021 | 13.24 | 13.33 | 12.83 | 13.12 | 2,171,291 | +0.19(+1.46%) |
Sep 23, 2021 | 12.56 | 12.96 | 12.47 | 12.93 | 3,142,215 | +0.49(+3.95%) |
Sep 22, 2021 | 12.44 | 12.46 | 11.69 | 12.44 | 4,622,722 | -0.09(-0.68%) |
Sep 21, 2021 | 12.20 | 12.61 | 12.01 | 12.53 | 2,650,310 | +0.04(+0.30%) |
Sep 20, 2021 | 12.46 | 12.88 | 12.44 | 12.49 | 3,282,467 | +0.30(+2.48%) |
Sep 17, 2021 | 12.19 | 12.36 | 12.03 | 12.18 | 2,498,312 | +0.26(+2.14%) |
Sep 16, 2021 | 11.74 | 12.30 | 11.74 | 11.93 | 4,477,628 | +0.86(+7.78%) |
Sep 15, 2021 | 11.28 | 11.29 | 10.90 | 11.07 | 1,956,900 | +0.00(+0.00%) |
Sep 14, 2021 | 11.08 | 11.34 | 10.88 | 11.07 | 2,915,686 | -0.12(-1.10%) |
Sep 13, 2021 | 11.91 | 11.95 | 10.94 | 11.19 | 3,847,011 | -0.80(-6.70%) |
Sep 10, 2021 | 11.55 | 12.04 | 11.48 | 12.00 | 3,164,245 | +0.36(+3.09%) |
Sep 09, 2021 | 11.18 | 11.78 | 11.15 | 11.64 | 3,351,732 | +0.27(+2.41%) |
Sep 08, 2021 | 11.24 | 11.62 | 11.20 | 11.36 | 2,624,733 | +0.18(+1.61%) |
Sep 07, 2021 | 10.77 | 11.24 | 10.61 | 11.18 | 3,536,189 | +0.70(+6.68%) |
Sep 03, 2021 | 10.78 | 10.78 | 10.24 | 10.48 | 2,814,603 | -0.65(-5.86%) |
Sep 02, 2021 | 11.07 | 11.28 | 10.93 | 11.13 | 1,671,165 | +0.09(+0.86%) |
Sep 01, 2021 | 10.78 | 11.12 | 10.72 | 11.04 | 2,370,282 | +0.16(+1.48%) |
Aug 31, 2021 | 11.28 | 11.29 | 10.88 | 10.88 | 2,654,565 | -0.38(-3.36%) |
Aug 30, 2021 | 10.92 | 11.36 | 10.84 | 11.26 | 2,401,814 | +0.29(+2.68%) |
Aug 27, 2021 | 12.15 | 12.18 | 10.84 | 10.96 | 3,679,130 | -1.09(-9.03%) |
Aug 26, 2021 | 12.14 | 12.17 | 11.67 | 12.05 | 2,093,801 | +0.16(+1.35%) |
Aug 25, 2021 | 11.74 | 12.08 | 11.69 | 11.89 | 2,445,184 | +0.36(+3.12%) |
Aug 24, 2021 | 11.45 | 11.76 | 11.45 | 11.53 | 2,010,753 | -0.17(-1.46%) |
Aug 23, 2021 | 12.38 | 12.42 | 11.50 | 11.70 | 3,743,352 | -1.42(-10.81%) |
Aug 20, 2021 | 13.16 | 13.24 | 12.81 | 13.12 | 2,611,198 | +0.13(+1.02%) |
Aug 19, 2021 | 12.53 | 13.15 | 12.53 | 12.99 | 3,558,131 | +0.55(+4.41%) |
Aug 18, 2021 | 12.00 | 12.73 | 11.94 | 12.44 | 3,382,723 | +0.42(+3.46%) |
Aug 17, 2021 | 11.71 | 12.22 | 11.50 | 12.02 | 2,339,188 | +0.48(+4.18%) |
Aug 16, 2021 | 11.43 | 11.64 | 11.27 | 11.54 | 1,975,167 | +0.25(+2.18%) |
Aug 13, 2021 | 11.53 | 11.63 | 11.19 | 11.30 | 2,359,817 | -0.54(-4.56%) |
Aug 12, 2021 | 11.59 | 12.06 | 11.56 | 11.83 | 2,850,145 | +0.40(+3.47%) |
Aug 11, 2021 | 11.69 | 11.71 | 11.29 | 11.44 | 4,020,159 | -0.59(-4.88%) |
Aug 10, 2021 | 11.90 | 12.15 | 11.73 | 12.02 | 2,335,447 | +0.20(+1.68%) |
Aug 09, 2021 | 11.35 | 11.86 | 11.25 | 11.83 | 3,536,795 | +0.83(+7.57%) |
Aug 06, 2021 | 11.07 | 11.31 | 10.87 | 10.99 | 3,222,705 | +0.52(+4.97%) |
Aug 05, 2021 | 10.17 | 10.54 | 10.09 | 10.47 | 1,932,369 | +0.27(+2.69%) |
Aug 04, 2021 | 9.716 | 10.23 | 9.460 | 10.20 | 2,550,379 | +0.26(+2.57%) |
Aug 03, 2021 | 10.09 | 10.22 | 9.943 | 9.943 | 1,480,919 | -0.19(-1.87%) |