Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 11.83 | 12.00 | 11.46 | 11.51 | 191,845 | -0.43(-3.60%) |
Oct 28, 2021 | 11.64 | 11.94 | 251,965 | +0.45(+3.92%) | ||
Oct 27, 2021 | 11.05 | 11.75 | 11.11 | 11.49 | 676,577 | +0.39(+3.51%) |
Oct 26, 2021 | 11.21 | 11.05 | 11.10 | 218,596 | -0.08(-0.72%) | |
Oct 25, 2021 | 10.91 | 11.21 | 10.72 | 11.18 | 215,320 | +0.20(+1.82%) |
Oct 22, 2021 | 10.98 | 11.03 | 10.70 | 10.98 | 256,387 | -0.12(-1.08%) |
Oct 21, 2021 | 10.92 | 11.35 | 10.92 | 11.10 | 451,665 | +0.12(+1.09%) |
Oct 20, 2021 | 10.95 | 11.07 | 10.74 | 10.98 | 389,312 | -0.01(-0.09%) |
Oct 19, 2021 | 10.92 | 11.05 | 10.83 | 10.99 | 337,557 | +0.08(+0.73%) |
Oct 18, 2021 | 11.28 | 11.44 | 10.88 | 10.91 | 332,640 | -0.40(-3.54%) |
Oct 15, 2021 | 11.76 | 11.76 | 11.26 | 11.31 | 332,755 | -0.25(-2.16%) |
Oct 14, 2021 | 11.50 | 12.43 | 11.36 | 11.56 | 791,395 | +0.25(+2.21%) |
Oct 13, 2021 | 11.35 | 11.54 | 11.13 | 11.31 | 239,285 | +0.00(+0.00%) |
Oct 12, 2021 | 11.50 | 11.64 | 10.98 | 11.31 | 282,760 | -0.19(-1.65%) |
Oct 11, 2021 | 11.48 | 11.79 | 11.33 | 11.50 | 112,123 | +0.00(+0.00%) |
Oct 08, 2021 | 11.82 | 11.93 | 11.45 | 11.50 | 293,308 | -0.33(-2.79%) |
Oct 07, 2021 | 11.89 | 12.27 | 11.76 | 11.83 | 296,509 | -0.02(-0.17%) |
Oct 06, 2021 | 12.08 | 12.47 | 11.59 | 11.85 | 417,617 | -0.35(-2.87%) |
Oct 05, 2021 | 12.57 | 12.82 | 12.00 | 12.20 | 496,645 | -0.30(-2.40%) |
Oct 04, 2021 | 12.90 | 13.35 | 12.40 | 12.50 | 187,378 | -0.59(-4.51%) |
Oct 01, 2021 | 13.15 | 13.50 | 12.96 | 13.09 | 270,770 | +0.03(+0.23%) |
Sep 30, 2021 | 13.30 | 13.46 | 12.89 | 13.06 | 278,123 | -0.13(-0.99%) |
Sep 29, 2021 | 13.62 | 13.81 | 12.82 | 13.19 | 305,086 | -0.28(-2.08%) |
Sep 28, 2021 | 13.33 | 13.94 | 13.33 | 13.47 | 271,566 | -0.30(-2.18%) |
Sep 27, 2021 | 13.25 | 13.95 | 13.01 | 13.77 | 200,997 | +0.78(+6.00%) |
Sep 24, 2021 | 13.35 | 13.45 | 12.96 | 12.99 | 189,339 | -0.55(-4.06%) |
Sep 23, 2021 | 12.63 | 13.64 | 12.48 | 13.54 | 188,608 | +0.96(+7.63%) |
Sep 22, 2021 | 12.91 | 13.02 | 12.33 | 12.58 | 201,029 | +0.01(+0.08%) |
Sep 21, 2021 | 12.74 | 12.85 | 12.44 | 12.57 | 169,158 | -0.06(-0.48%) |
Sep 20, 2021 | 13.08 | 13.21 | 12.47 | 12.63 | 214,134 | -0.66(-4.97%) |
Sep 17, 2021 | 12.77 | 13.50 | 12.49 | 13.29 | 549,609 | +0.49(+3.83%) |
Sep 16, 2021 | 12.59 | 12.80 | 12.22 | 12.80 | 118,023 | +0.22(+1.75%) |
Sep 15, 2021 | 12.30 | 12.82 | 12.13 | 12.58 | 148,579 | +0.28(+2.28%) |
Sep 14, 2021 | 13.41 | 13.41 | 12.26 | 12.30 | 238,579 | -0.77(-5.89%) |
Sep 13, 2021 | 13.00 | 13.47 | 12.62 | 13.07 | 179,368 | +0.09(+0.69%) |
Sep 10, 2021 | 13.17 | 13.17 | 12.69 | 12.98 | 151,314 | -0.02(-0.15%) |
Sep 09, 2021 | 12.90 | 13.67 | 12.61 | 13.00 | 212,518 | +0.16(+1.25%) |
Sep 08, 2021 | 13.23 | 13.42 | 12.79 | 12.84 | 260,013 | -0.28(-2.13%) |
Sep 07, 2021 | 12.97 | 13.44 | 12.90 | 13.12 | 291,756 | +0.17(+1.31%) |
Sep 03, 2021 | 14.15 | 14.15 | 12.77 | 12.95 | 212,873 | -0.50(-3.72%) |
Sep 02, 2021 | 13.18 | 14.02 | 13.18 | 13.45 | 192,228 | -0.05(-0.37%) |
Sep 01, 2021 | 13.13 | 13.52 | 12.95 | 13.50 | 250,846 | +0.49(+3.77%) |
Aug 31, 2021 | 13.10 | 13.14 | 12.64 | 13.01 | 155,076 | +0.30(+2.36%) |
Aug 30, 2021 | 13.00 | 13.29 | 12.53 | 12.71 | 145,690 | -0.26(-2.00%) |
Aug 27, 2021 | 12.18 | 13.10 | 12.16 | 12.97 | 256,347 | +0.76(+6.22%) |
Aug 26, 2021 | 12.41 | 12.90 | 12.16 | 12.21 | 176,292 | -0.30(-2.40%) |
Aug 25, 2021 | 12.33 | 12.88 | 12.08 | 12.51 | 125,296 | +0.10(+0.81%) |
Aug 24, 2021 | 12.80 | 12.83 | 12.26 | 12.41 | 156,304 | -0.44(-3.42%) |
Aug 23, 2021 | 12.49 | 13.18 | 12.47 | 12.85 | 228,211 | +0.39(+3.13%) |
Aug 20, 2021 | 11.60 | 12.66 | 11.53 | 12.46 | 365,665 | +0.78(+6.68%) |
Aug 19, 2021 | 12.39 | 12.74 | 11.56 | 11.68 | 329,444 | -0.87(-6.93%) |
Aug 18, 2021 | 13.36 | 13.36 | 12.48 | 12.55 | 217,877 | -0.47(-3.61%) |
Aug 17, 2021 | 12.47 | 13.11 | 12.31 | 13.02 | 202,690 | +0.31(+2.44%) |
Aug 16, 2021 | 13.88 | 13.91 | 12.65 | 12.71 | 218,383 | -1.15(-8.30%) |
Aug 13, 2021 | 14.19 | 14.32 | 13.83 | 13.86 | 286,825 | -0.37(-2.60%) |
Aug 12, 2021 | 13.80 | 14.27 | 13.55 | 14.23 | 211,055 | +0.43(+3.12%) |
Aug 11, 2021 | 13.45 | 13.81 | 13.45 | 13.80 | 303,761 | +0.36(+2.68%) |
Aug 10, 2021 | 13.85 | 13.89 | 13.30 | 13.44 | 387,061 | -0.28(-2.04%) |
Aug 09, 2021 | 14.01 | 14.08 | 13.54 | 13.72 | 543,847 | -0.27(-1.93%) |
Aug 06, 2021 | 14.17 | 14.34 | 13.80 | 13.99 | 288,052 | -0.03(-0.21%) |
Aug 05, 2021 | 13.49 | 14.31 | 13.06 | 14.02 | 687,063 | +0.14(+1.01%) |
Aug 04, 2021 | 15.31 | 15.56 | 13.16 | 13.88 | 1,225,702 | -2.75(-16.54%) |
Aug 03, 2021 | 17.30 | 17.94 | 16.16 | 16.63 | 722,625 | -0.79(-4.54%) |