Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 11.79 | 11.81 | 11.58 | 11.68 | 235,890 | -0.10(-0.85%) |
Oct 28, 2021 | 11.35 | 11.83 | 11.35 | 11.78 | 213,712 | +0.48(+4.25%) |
Oct 27, 2021 | 11.50 | 11.50 | 11.24 | 11.30 | 230,183 | -0.23(-1.99%) |
Oct 26, 2021 | 11.46 | 11.62 | 11.53 | 221,072 | +0.08(+0.70%) | |
Oct 25, 2021 | 11.40 | 11.61 | 11.33 | 11.45 | 317,087 | +0.09(+0.79%) |
Oct 22, 2021 | 11.36 | 11.50 | 11.30 | 11.36 | 178,826 | +0.07(+0.62%) |
Oct 21, 2021 | 11.44 | 11.44 | 11.28 | 11.29 | 216,673 | -0.15(-1.31%) |
Oct 20, 2021 | 11.44 | 11.45 | 11.31 | 11.44 | 136,777 | +0.06(+0.53%) |
Oct 19, 2021 | 11.55 | 11.55 | 11.35 | 11.38 | 154,670 | -0.17(-1.47%) |
Oct 18, 2021 | 11.63 | 11.70 | 11.49 | 11.55 | 95,321 | -0.12(-1.03%) |
Oct 15, 2021 | 12.20 | 12.20 | 11.65 | 11.67 | 195,540 | -0.18(-1.52%) |
Oct 14, 2021 | 11.70 | 11.92 | 11.65 | 11.85 | 142,819 | +0.33(+2.86%) |
Oct 13, 2021 | 11.47 | 11.53 | 11.27 | 11.52 | 121,651 | +0.12(+1.05%) |
Oct 12, 2021 | 11.43 | 11.49 | 11.34 | 11.40 | 111,146 | -0.01(-0.09%) |
Oct 11, 2021 | 11.56 | 11.69 | 11.41 | 11.41 | 124,349 | -0.15(-1.30%) |
Oct 08, 2021 | 11.60 | 11.70 | 11.54 | 11.56 | 136,913 | -0.09(-0.77%) |
Oct 07, 2021 | 11.65 | 11.69 | 11.59 | 11.65 | 179,514 | +0.11(+0.95%) |
Oct 06, 2021 | 11.60 | 11.66 | 11.35 | 11.54 | 133,326 | -0.19(-1.62%) |
Oct 05, 2021 | 11.75 | 11.95 | 11.64 | 11.73 | 171,810 | -0.02(-0.17%) |
Oct 04, 2021 | 11.86 | 12.07 | 11.72 | 11.75 | 126,762 | -0.21(-1.76%) |
Oct 01, 2021 | 11.69 | 12.08 | 11.61 | 11.96 | 198,579 | +0.30(+2.57%) |
Sep 30, 2021 | 12.20 | 12.20 | 11.66 | 11.66 | 227,430 | -0.41(-3.40%) |
Sep 29, 2021 | 11.89 | 12.09 | 11.76 | 12.07 | 187,779 | +0.13(+1.09%) |
Sep 28, 2021 | 12.00 | 12.09 | 11.89 | 11.94 | 123,298 | -0.16(-1.32%) |
Sep 27, 2021 | 11.79 | 12.25 | 11.76 | 12.10 | 166,914 | +0.31(+2.63%) |
Sep 24, 2021 | 11.77 | 11.91 | 11.68 | 11.79 | 126,320 | -0.10(-0.84%) |
Sep 23, 2021 | 11.71 | 11.93 | 11.64 | 11.89 | 199,168 | +0.33(+2.85%) |
Sep 22, 2021 | 11.46 | 11.81 | 11.46 | 11.56 | 194,787 | +0.15(+1.31%) |
Sep 21, 2021 | 11.56 | 11.58 | 11.33 | 11.41 | 268,628 | -0.09(-0.78%) |
Sep 20, 2021 | 11.53 | 11.58 | 11.34 | 11.50 | 212,438 | -0.34(-2.87%) |
Sep 17, 2021 | 12.13 | 12.13 | 11.68 | 11.84 | 470,878 | -0.25(-2.07%) |
Sep 16, 2021 | 12.25 | 12.25 | 11.92 | 12.09 | 188,147 | -0.15(-1.23%) |
Sep 15, 2021 | 12.00 | 12.27 | 11.95 | 12.24 | 222,921 | +0.24(+2.00%) |
Sep 14, 2021 | 12.44 | 12.44 | 11.97 | 12.00 | 180,871 | -0.30(-2.44%) |
Sep 13, 2021 | 12.49 | 12.55 | 12.29 | 12.30 | 153,890 | -0.11(-0.89%) |
Sep 10, 2021 | 12.67 | 12.74 | 12.40 | 12.41 | 231,507 | -0.23(-1.82%) |
Sep 09, 2021 | 12.77 | 12.92 | 12.64 | 12.64 | 190,913 | -0.11(-0.86%) |
Sep 08, 2021 | 12.81 | 12.81 | 12.57 | 12.75 | 206,965 | -0.09(-0.70%) |
Sep 07, 2021 | 13.24 | 13.36 | 12.81 | 12.84 | 345,186 | -0.45(-3.39%) |
Sep 03, 2021 | 13.35 | 13.41 | 13.17 | 13.29 | 246,864 | -0.08(-0.60%) |
Sep 02, 2021 | 13.07 | 13.48 | 13.02 | 13.37 | 377,698 | +0.30(+2.30%) |
Sep 01, 2021 | 12.93 | 13.22 | 12.68 | 13.07 | 235,467 | +0.06(+0.46%) |
Aug 31, 2021 | 13.22 | 13.21 | 12.89 | 13.01 | 323,140 | -0.21(-1.59%) |
Aug 30, 2021 | 12.90 | 13.36 | 12.77 | 13.22 | 553,886 | +0.34(+2.64%) |
Aug 27, 2021 | 12.38 | 12.94 | 12.32 | 12.88 | 306,805 | +0.56(+4.55%) |
Aug 26, 2021 | 12.31 | 12.50 | 12.19 | 12.32 | 334,348 | -0.01(-0.08%) |
Aug 25, 2021 | 12.37 | 12.45 | 12.27 | 12.33 | 242,979 | -0.03(-0.24%) |
Aug 24, 2021 | 11.95 | 12.40 | 11.94 | 12.36 | 686,545 | +0.40(+3.34%) |
Aug 23, 2021 | 12.28 | 12.33 | 11.88 | 11.96 | 362,981 | -0.26(-2.13%) |
Aug 20, 2021 | 12.19 | 12.38 | 12.12 | 12.22 | 280,165 | -0.06(-0.49%) |
Aug 19, 2021 | 12.36 | 12.55 | 12.13 | 12.28 | 367,677 | -0.24(-1.92%) |
Aug 18, 2021 | 12.57 | 12.71 | 12.43 | 12.52 | 227,582 | -0.08(-0.63%) |
Aug 17, 2021 | 12.45 | 12.68 | 12.74 | 12.60 | 212,895 | -0.14(-1.10%) |
Aug 16, 2021 | 12.88 | 12.88 | 12.52 | 12.74 | 313,789 | -0.17(-1.32%) |
Aug 13, 2021 | 12.82 | 12.98 | 12.60 | 12.91 | 302,289 | -0.11(-0.84%) |
Aug 12, 2021 | 13.18 | 13.20 | 12.78 | 13.02 | 511,598 | -0.24(-1.81%) |
Aug 11, 2021 | 13.91 | 14.29 | 12.84 | 13.26 | 1,102,193 | -0.41(-3.00%) |
Aug 10, 2021 | 13.26 | 14.01 | 13.15 | 13.67 | 2,247,896 | +0.48(+3.62%) |
Aug 09, 2021 | 13.56 | 13.62 | 13.09 | 13.19 | 711,419 | +0.31(+2.39%) |
Aug 06, 2021 | 12.96 | 13.25 | 12.75 | 12.88 | 550,113 | +0.06(+0.44%) |
Aug 05, 2021 | 12.96 | 13.78 | 12.54 | 12.83 | 335,617 | +0.05(+0.38%) |
Aug 04, 2021 | 12.93 | 13.16 | 12.70 | 12.78 | 417,884 | -0.35(-2.65%) |