Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 11.08 | 11.39 | 11.08 | 11.26 | 65,364 | +0.16(+1.44%) |
Oct 28, 2021 | 10.57 | 11.10 | 10.53 | 11.10 | 187,460 | +0.44(+4.13%) |
Oct 27, 2021 | 11.27 | 11.99 | 10.52 | 10.66 | 905,872 | -0.65(-5.75%) |
Oct 26, 2021 | 11.18 | 11.31 | 143,584 | +0.14(+1.25%) | ||
Oct 25, 2021 | 11.33 | 11.51 | 11.04 | 11.17 | 146,954 | -0.09(-0.80%) |
Oct 22, 2021 | 11.91 | 11.95 | 11.15 | 11.26 | 351,630 | -0.57(-4.82%) |
Oct 21, 2021 | 12.30 | 12.55 | 11.72 | 11.83 | 155,148 | -0.58(-4.67%) |
Oct 20, 2021 | 12.71 | 12.90 | 12.25 | 12.41 | 210,729 | -0.21(-1.66%) |
Oct 19, 2021 | 13.21 | 13.21 | 12.62 | 12.62 | 156,997 | -0.42(-3.22%) |
Oct 18, 2021 | 13.08 | 13.27 | 12.80 | 13.04 | 194,698 | -0.01(-0.08%) |
Oct 15, 2021 | 12.99 | 13.50 | 12.77 | 13.05 | 175,607 | +0.22(+1.71%) |
Oct 14, 2021 | 13.02 | 13.18 | 12.60 | 12.83 | 213,676 | -0.11(-0.85%) |
Oct 13, 2021 | 13.07 | 13.35 | 12.74 | 12.94 | 232,533 | -0.15(-1.15%) |
Oct 12, 2021 | 13.10 | 13.98 | 12.94 | 13.09 | 352,456 | +0.24(+1.87%) |
Oct 11, 2021 | 14.12 | 14.38 | 12.70 | 12.85 | 399,179 | -1.36(-9.57%) |
Oct 08, 2021 | 13.30 | 14.33 | 13.11 | 14.21 | 288,644 | +0.97(+7.33%) |
Oct 07, 2021 | 13.40 | 13.43 | 13.03 | 13.24 | 170,151 | -0.14(-1.05%) |
Oct 06, 2021 | 11.98 | 13.50 | 11.89 | 13.38 | 484,942 | +1.25(+10.31%) |
Oct 05, 2021 | 12.00 | 12.31 | 11.81 | 12.13 | 149,862 | -0.08(-0.66%) |
Oct 04, 2021 | 12.19 | 12.24 | 11.73 | 12.21 | 196,323 | -0.06(-0.49%) |
Oct 01, 2021 | 12.15 | 12.48 | 12.06 | 12.27 | 123,866 | +0.11(+0.90%) |
Sep 30, 2021 | 11.55 | 12.18 | 11.50 | 12.16 | 258,281 | +0.59(+5.10%) |
Sep 29, 2021 | 11.85 | 12.33 | 11.55 | 11.57 | 390,870 | -0.26(-2.20%) |
Sep 28, 2021 | 12.26 | 12.34 | 11.69 | 11.83 | 391,539 | -0.57(-4.60%) |
Sep 27, 2021 | 11.44 | 12.50 | 11.42 | 12.40 | 190,845 | +0.86(+7.45%) |
Sep 24, 2021 | 12.08 | 12.18 | 11.41 | 11.54 | 112,931 | -0.56(-4.63%) |
Sep 23, 2021 | 12.09 | 12.53 | 11.87 | 12.10 | 390,604 | -0.06(-0.49%) |
Sep 22, 2021 | 11.90 | 12.58 | 11.90 | 12.16 | 519,795 | +0.23(+1.93%) |
Sep 21, 2021 | 12.10 | 12.42 | 11.85 | 11.93 | 106,621 | -0.27(-2.21%) |
Sep 20, 2021 | 12.15 | 12.27 | 11.72 | 12.20 | 231,852 | -0.16(-1.29%) |
Sep 17, 2021 | 12.39 | 12.75 | 12.25 | 12.36 | 116,019 | -0.07(-0.56%) |
Sep 16, 2021 | 11.82 | 12.55 | 11.50 | 12.43 | 374,007 | +0.53(+4.45%) |
Sep 15, 2021 | 11.37 | 12.17 | 11.29 | 11.90 | 149,711 | +0.33(+2.85%) |
Sep 14, 2021 | 12.74 | 12.76 | 11.56 | 11.57 | 280,637 | -1.13(-8.90%) |
Sep 13, 2021 | 12.76 | 13.21 | 12.39 | 12.70 | 699,009 | -0.07(-0.55%) |
Sep 10, 2021 | 13.14 | 13.28 | 12.73 | 12.77 | 403,049 | -0.37(-2.82%) |
Sep 09, 2021 | 13.27 | 13.67 | 13.02 | 13.14 | 430,139 | -0.21(-1.57%) |
Sep 08, 2021 | 12.65 | 13.35 | 11.67 | 13.35 | 1,341,591 | +0.62(+4.87%) |
Sep 07, 2021 | 13.29 | 13.59 | 12.68 | 12.73 | 625,002 | -0.30(-2.30%) |
Sep 03, 2021 | 12.94 | 13.25 | 12.85 | 13.03 | 474,435 | -0.13(-0.99%) |
Sep 02, 2021 | 13.94 | 14.71 | 12.63 | 13.16 | 1,592,522 | -0.79(-5.66%) |
Sep 01, 2021 | 13.50 | 14.46 | 13.03 | 13.95 | 1,361,225 | +0.44(+3.26%) |
Aug 31, 2021 | 12.97 | 13.73 | 12.75 | 13.51 | 1,053,105 | +0.52(+4.00%) |
Aug 30, 2021 | 13.71 | 13.90 | 12.51 | 12.99 | 837,300 | -0.91(-6.55%) |
Aug 27, 2021 | 13.72 | 14.10 | 12.73 | 13.90 | 2,272,603 | +0.32(+2.36%) |
Aug 26, 2021 | 12.37 | 15.25 | 12.25 | 13.58 | 10,381,289 | +0.94(+7.44%) |
Aug 25, 2021 | 12.13 | 13.56 | 11.01 | 12.64 | 7,465,565 | +0.39(+3.18%) |
Aug 24, 2021 | 10.92 | 13.44 | 10.79 | 12.25 | 7,776,666 | +1.53(+14.27%) |
Aug 23, 2021 | 10.25 | 10.83 | 10.20 | 10.72 | 334,385 | +0.40(+3.88%) |
Aug 20, 2021 | 11.16 | 11.47 | 10.10 | 10.32 | 632,213 | -0.63(-5.75%) |
Aug 19, 2021 | 10.03 | 11.15 | 9.900 | 10.95 | 898,834 | +0.82(+8.09%) |
Aug 18, 2021 | 9.910 | 10.61 | 9.600 | 10.13 | 446,695 | +0.13(+1.30%) |
Aug 17, 2021 | 10.50 | 11.11 | 9.430 | 10.00 | 1,206,715 | +0.44(+4.60%) |
Aug 16, 2021 | 9.910 | 9.947 | 9.310 | 9.560 | 535,150 | -0.56(-5.53%) |
Aug 13, 2021 | 9.900 | 10.30 | 9.815 | 10.12 | 375,270 | +0.01(+0.10%) |
Aug 12, 2021 | 10.02 | 10.13 | 9.530 | 10.11 | 209,701 | +0.08(+0.80%) |
Aug 11, 2021 | 10.70 | 10.79 | 9.750 | 10.03 | 525,680 | -0.32(-3.09%) |
Aug 10, 2021 | 10.34 | 11.14 | 10.03 | 10.35 | 1,239,690 | +0.02(+0.19%) |
Aug 09, 2021 | 10.07 | 10.61 | 9.940 | 10.33 | 591,265 | +0.39(+3.92%) |
Aug 06, 2021 | 10.45 | 10.48 | 9.500 | 9.940 | 780,647 | -0.54(-5.15%) |
Aug 05, 2021 | 10.25 | 11.15 | 10.05 | 10.48 | 1,893,204 | +0.23(+2.24%) |
Aug 04, 2021 | 10.08 | 11.06 | 9.900 | 10.25 | 2,998,783 | +0.14(+1.38%) |
Aug 03, 2021 | 10.85 | 11.69 | 9.770 | 10.11 | 9,114,212 | -2.11(-17.27%) |