Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 14.66 | 15.28 | 14.27 | 15.02 | 227,416 | +0.17(+1.14%) |
Oct 28, 2021 | 12.40 | 14.95 | 12.31 | 14.85 | 908,258 | +2.41(+19.37%) |
Oct 27, 2021 | 12.37 | 12.48 | 12.15 | 12.44 | 155,660 | +0.11(+0.89%) |
Oct 26, 2021 | 11.97 | 12.33 | 165,922 | +0.49(+4.14%) | ||
Oct 25, 2021 | 11.83 | 12.00 | 11.49 | 11.84 | 59,920 | +0.10(+0.85%) |
Oct 22, 2021 | 12.01 | 12.17 | 11.62 | 11.74 | 28,041 | -0.27(-2.25%) |
Oct 21, 2021 | 12.01 | 12.13 | 11.48 | 12.01 | 70,953 | -0.12(-0.99%) |
Oct 20, 2021 | 12.00 | 12.14 | 11.79 | 12.13 | 68,656 | +0.10(+0.83%) |
Oct 19, 2021 | 11.95 | 12.20 | 11.74 | 12.03 | 31,416 | +0.17(+1.43%) |
Oct 18, 2021 | 11.68 | 12.00 | 11.63 | 11.86 | 74,203 | +0.17(+1.45%) |
Oct 15, 2021 | 11.90 | 11.99 | 11.56 | 11.69 | 44,150 | -0.05(-0.43%) |
Oct 14, 2021 | 11.90 | 12.15 | 11.57 | 11.74 | 36,278 | +0.05(+0.43%) |
Oct 13, 2021 | 11.27 | 11.80 | 11.01 | 11.69 | 65,613 | +0.53(+4.75%) |
Oct 12, 2021 | 11.28 | 11.44 | 11.11 | 11.16 | 50,700 | -0.04(-0.36%) |
Oct 11, 2021 | 11.20 | 11.38 | 11.05 | 11.20 | 52,402 | +0.02(+0.18%) |
Oct 08, 2021 | 11.20 | 11.34 | 10.99 | 11.18 | 35,842 | -0.10(-0.89%) |
Oct 07, 2021 | 11.21 | 11.37 | 11.14 | 11.28 | 34,217 | +0.15(+1.35%) |
Oct 06, 2021 | 11.13 | 11.19 | 10.76 | 11.13 | 54,489 | -0.11(-0.98%) |
Oct 05, 2021 | 11.15 | 11.27 | 11.01 | 11.24 | 71,194 | +0.16(+1.44%) |
Oct 04, 2021 | 11.64 | 11.64 | 11.02 | 11.08 | 79,652 | -0.62(-5.30%) |
Oct 01, 2021 | 11.48 | 11.75 | 11.35 | 11.70 | 78,043 | +0.27(+2.36%) |
Sep 30, 2021 | 11.29 | 11.60 | 11.21 | 11.43 | 159,036 | +0.22(+1.96%) |
Sep 29, 2021 | 11.64 | 11.64 | 11.11 | 11.21 | 55,484 | -0.39(-3.36%) |
Sep 28, 2021 | 11.62 | 11.72 | 11.12 | 11.60 | 110,741 | -0.15(-1.28%) |
Sep 27, 2021 | 11.61 | 11.96 | 11.53 | 11.75 | 182,549 | +0.04(+0.34%) |
Sep 24, 2021 | 11.87 | 11.87 | 11.55 | 11.71 | 52,033 | -0.28(-2.34%) |
Sep 23, 2021 | 11.96 | 12.05 | 11.79 | 11.99 | 91,026 | +0.21(+1.78%) |
Sep 22, 2021 | 11.83 | 12.29 | 11.44 | 11.78 | 101,385 | -0.22(-1.83%) |
Sep 21, 2021 | 11.98 | 12.33 | 11.34 | 12.00 | 68,724 | +0.02(+0.17%) |
Sep 20, 2021 | 11.66 | 12.31 | 11.65 | 11.98 | 199,544 | -0.52(-4.16%) |
Sep 17, 2021 | 12.41 | 12.70 | 12.23 | 12.50 | 140,505 | +0.03(+0.24%) |
Sep 16, 2021 | 12.32 | 12.60 | 12.25 | 12.47 | 144,400 | +0.14(+1.14%) |
Sep 15, 2021 | 11.46 | 12.45 | 11.13 | 12.33 | 163,224 | +0.80(+6.94%) |
Sep 14, 2021 | 11.60 | 12.04 | 11.31 | 11.53 | 170,916 | -0.03(-0.26%) |
Sep 13, 2021 | 11.59 | 11.65 | 11.27 | 11.56 | 117,703 | +0.03(+0.26%) |
Sep 10, 2021 | 10.71 | 11.60 | 10.52 | 11.53 | 192,401 | +0.85(+7.96%) |
Sep 09, 2021 | 10.41 | 10.73 | 10.27 | 10.68 | 47,837 | +0.20(+1.91%) |
Sep 08, 2021 | 10.49 | 10.74 | 10.12 | 10.48 | 103,543 | -0.14(-1.32%) |
Sep 07, 2021 | 10.70 | 10.97 | 10.50 | 10.62 | 112,429 | +0.14(+1.34%) |
Sep 03, 2021 | 10.43 | 10.49 | 10.26 | 10.48 | 31,415 | +0.10(+0.96%) |
Sep 02, 2021 | 10.21 | 10.49 | 10.21 | 10.38 | 95,081 | +0.18(+1.76%) |
Sep 01, 2021 | 10.33 | 10.39 | 10.20 | 10.20 | 41,615 | -0.14(-1.35%) |
Aug 31, 2021 | 10.32 | 10.35 | 9.875 | 10.34 | 28,380 | +0.06(+0.58%) |
Aug 30, 2021 | 10.05 | 10.34 | 10.04 | 10.28 | 79,435 | +0.27(+2.70%) |
Aug 27, 2021 | 9.790 | 10.19 | 9.790 | 10.01 | 92,110 | +0.19(+1.93%) |
Aug 26, 2021 | 9.850 | 9.980 | 9.730 | 9.820 | 25,837 | -0.06(-0.61%) |
Aug 25, 2021 | 10.04 | 10.11 | 9.870 | 9.880 | 16,630 | -0.17(-1.69%) |
Aug 24, 2021 | 9.950 | 10.23 | 9.850 | 10.05 | 25,930 | +0.06(+0.60%) |
Aug 23, 2021 | 9.760 | 10.07 | 9.760 | 9.990 | 53,498 | +0.29(+2.99%) |
Aug 20, 2021 | 9.650 | 9.800 | 9.570 | 9.700 | 31,871 | +0.06(+0.62%) |
Aug 19, 2021 | 9.560 | 9.741 | 9.290 | 9.640 | 36,401 | -0.06(-0.62%) |
Aug 18, 2021 | 9.410 | 9.820 | 9.400 | 9.700 | 43,456 | +0.36(+3.85%) |
Aug 17, 2021 | 9.280 | 9.730 | 9.190 | 9.340 | 53,869 | -0.08(-0.85%) |
Aug 16, 2021 | 9.690 | 9.850 | 9.390 | 9.420 | 32,338 | -0.29(-2.99%) |
Aug 13, 2021 | 9.950 | 10.02 | 9.690 | 9.710 | 52,902 | -0.28(-2.80%) |
Aug 12, 2021 | 10.10 | 10.10 | 9.750 | 9.990 | 95,819 | -0.23(-2.25%) |
Aug 11, 2021 | 10.32 | 10.41 | 9.940 | 10.22 | 86,466 | +0.04(+0.39%) |
Aug 10, 2021 | 10.31 | 10.36 | 9.990 | 10.18 | 43,529 | -0.07(-0.68%) |
Aug 09, 2021 | 9.740 | 10.42 | 9.700 | 10.25 | 74,081 | +0.46(+4.70%) |
Aug 06, 2021 | 9.580 | 9.860 | 9.580 | 9.790 | 29,663 | +0.07(+0.72%) |
Aug 05, 2021 | 10.00 | 10.30 | 9.640 | 9.720 | 155,685 | -0.18(-1.82%) |
Aug 04, 2021 | 9.820 | 10.00 | 9.580 | 9.900 | 52,942 | +0.15(+1.54%) |
Aug 03, 2021 | 10.12 | 10.12 | 9.510 | 9.750 | 244,696 | -0.37(-3.66%) |