Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 12.24 | 12.24 | 12.08 | 12.18 | 9,403,536 | -0.07(-0.58%) |
Oct 28, 2021 | 12.21 | 12.25 | 4,941,093 | +0.04(+0.36%) | ||
Oct 27, 2021 | 12.28 | 12.36 | 12.19 | 12.20 | 8,983,976 | -0.22(-1.77%) |
Oct 26, 2021 | 12.40 | 12.42 | 4,190,063 | +0.02(+0.18%) | ||
Oct 25, 2021 | 12.43 | 12.40 | 7,558,613 | +0.06(+0.49%) | ||
Oct 22, 2021 | 12.35 | 12.38 | 12.24 | 12.34 | 4,101,685 | +0.04(+0.31%) |
Oct 21, 2021 | 12.35 | 12.38 | 12.19 | 12.30 | 6,969,860 | -0.19(-1.54%) |
Oct 20, 2021 | 12.31 | 12.50 | 12.31 | 12.49 | 5,855,668 | +0.13(+1.07%) |
Oct 19, 2021 | 12.31 | 12.41 | 12.27 | 12.36 | 10,742,906 | +0.02(+0.18%) |
Oct 18, 2021 | 12.46 | 12.50 | 12.33 | 12.34 | 8,697,286 | -0.09(-0.71%) |
Oct 15, 2021 | 12.41 | 12.46 | 12.37 | 12.43 | 3,977,563 | +0.10(+0.85%) |
Oct 14, 2021 | 12.30 | 12.33 | 12.22 | 12.32 | 5,060,022 | +0.13(+1.08%) |
Oct 13, 2021 | 12.14 | 12.19 | 12.07 | 12.19 | 5,658,378 | +0.08(+0.68%) |
Oct 12, 2021 | 12.15 | 12.20 | 12.09 | 12.11 | 11,254,775 | -0.03(-0.27%) |
Oct 11, 2021 | 12.18 | 12.21 | 12.14 | 12.14 | 5,976,273 | +0.10(+0.87%) |
Oct 08, 2021 | 12.07 | 12.12 | 12.02 | 12.04 | 10,041,809 | +0.03(+0.21%) |
Oct 07, 2021 | 11.86 | 12.02 | 11.79 | 12.01 | 9,809,315 | +0.15(+1.22%) |
Oct 06, 2021 | 11.94 | 11.94 | 11.82 | 11.87 | 6,074,699 | -0.23(-1.91%) |
Oct 05, 2021 | 12.02 | 12.11 | 12.00 | 12.10 | 6,890,211 | +0.19(+1.57%) |
Oct 04, 2021 | 11.84 | 11.98 | 11.84 | 11.91 | 11,897,000 | +0.15(+1.26%) |
Oct 01, 2021 | 11.61 | 11.76 | 11.57 | 11.76 | 11,410,570 | +0.18(+1.57%) |
Sep 30, 2021 | 11.44 | 11.66 | 11.40 | 11.58 | 9,357,531 | +0.06(+0.53%) |
Sep 29, 2021 | 11.51 | 11.58 | 11.48 | 11.52 | 5,792,145 | +0.02(+0.14%) |
Sep 28, 2021 | 11.68 | 11.69 | 11.49 | 11.50 | 6,637,824 | -0.10(-0.90%) |
Sep 27, 2021 | 11.55 | 11.62 | 11.55 | 11.61 | 4,899,620 | +0.16(+1.39%) |
Sep 24, 2021 | 11.35 | 11.46 | 11.34 | 11.45 | 5,928,505 | +0.07(+0.58%) |
Sep 23, 2021 | 11.23 | 11.39 | 11.23 | 11.38 | 4,006,363 | +0.16(+1.42%) |
Sep 22, 2021 | 11.18 | 11.27 | 11.14 | 11.22 | 7,091,865 | +0.15(+1.34%) |
Sep 21, 2021 | 11.09 | 11.10 | 10.95 | 11.07 | 12,106,539 | -0.01(-0.10%) |
Sep 20, 2021 | 11.08 | 11.12 | 10.99 | 11.09 | 4,449,277 | -0.13(-1.18%) |
Sep 17, 2021 | 11.27 | 11.27 | 11.19 | 11.22 | 3,402,326 | -0.10(-0.92%) |
Sep 16, 2021 | 11.32 | 11.33 | 11.22 | 11.32 | 2,625,707 | -0.06(-0.53%) |
Sep 15, 2021 | 11.37 | 11.45 | 11.36 | 11.38 | 3,448,465 | +0.19(+1.72%) |
Sep 14, 2021 | 11.24 | 11.25 | 11.15 | 11.19 | 2,212,924 | -0.01(-0.05%) |
Sep 13, 2021 | 11.18 | 11.22 | 11.15 | 11.20 | 11,921,649 | +0.08(+0.74%) |
Sep 10, 2021 | 11.14 | 11.16 | 11.10 | 11.11 | 10,076,198 | +0.14(+1.25%) |
Sep 09, 2021 | 10.98 | 11.11 | 10.94 | 10.98 | 10,574,693 | -0.09(-0.80%) |
Sep 08, 2021 | 11.12 | 11.13 | 11.03 | 11.06 | 2,860,933 | +0.07(+0.60%) |
Sep 07, 2021 | 11.03 | 11.06 | 10.97 | 11.00 | 1,832,233 | -0.12(-1.04%) |
Sep 03, 2021 | 11.14 | 11.17 | 11.10 | 11.11 | 2,702,377 | +0.00(+0.00%) |
Sep 02, 2021 | 11.12 | 11.18 | 11.10 | 11.11 | 3,200,691 | +0.15(+1.35%) |
Sep 01, 2021 | 10.92 | 11.01 | 10.89 | 10.96 | 4,760,053 | -0.05(-0.50%) |
Aug 31, 2021 | 11.03 | 11.06 | 10.97 | 11.02 | 6,528,766 | -0.04(-0.40%) |
Aug 30, 2021 | 11.05 | 11.08 | 10.98 | 11.06 | 3,870,287 | +0.03(+0.30%) |
Aug 27, 2021 | 10.97 | 11.03 | 10.96 | 11.03 | 2,755,755 | +0.12(+1.11%) |
Aug 26, 2021 | 10.92 | 10.96 | 10.84 | 10.91 | 3,125,224 | -0.07(-0.65%) |
Aug 25, 2021 | 10.89 | 11.00 | 10.85 | 10.98 | 6,531,373 | +0.11(+1.04%) |
Aug 24, 2021 | 10.76 | 10.88 | 10.73 | 10.87 | 5,072,400 | +0.26(+2.46%) |
Aug 23, 2021 | 10.55 | 10.65 | 10.55 | 10.61 | 11,206,858 | +0.33(+3.21%) |
Aug 20, 2021 | 10.40 | 10.44 | 10.28 | 10.28 | 6,054,867 | -0.25(-2.35%) |
Aug 19, 2021 | 10.49 | 10.54 | 10.41 | 10.52 | 11,425,056 | -0.15(-1.39%) |
Aug 18, 2021 | 10.84 | 10.85 | 10.66 | 10.67 | 5,141,948 | -0.13(-1.22%) |
Aug 17, 2021 | 10.85 | 10.92 | 10.78 | 10.81 | 2,876,483 | -0.10(-0.96%) |
Aug 16, 2021 | 10.85 | 10.95 | 10.79 | 10.91 | 8,217,472 | -0.05(-0.45%) |
Aug 13, 2021 | 11.04 | 11.06 | 10.94 | 10.96 | 3,701,919 | -0.05(-0.45%) |
Aug 12, 2021 | 11.01 | 11.05 | 10.92 | 11.01 | 4,277,378 | -0.04(-0.35%) |
Aug 11, 2021 | 10.90 | 11.05 | 10.85 | 11.05 | 3,842,489 | +0.10(+0.90%) |
Aug 10, 2021 | 10.84 | 10.98 | 10.83 | 10.95 | 3,865,622 | +0.18(+1.63%) |
Aug 09, 2021 | 10.76 | 10.78 | 10.68 | 10.77 | 3,337,043 | -0.16(-1.46%) |
Aug 06, 2021 | 11.04 | 11.06 | 10.91 | 10.93 | 2,940,856 | -0.06(-0.55%) |
Aug 05, 2021 | 10.91 | 11.01 | 10.90 | 10.99 | 2,775,403 | +0.14(+1.27%) |
Aug 04, 2021 | 10.92 | 10.97 | 10.84 | 10.85 | 7,760,644 | -0.18(-1.65%) |
Aug 03, 2021 | 10.95 | 11.04 | 10.91 | 11.04 | 4,545,093 | -0.02(-0.15%) |