Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 14.15 | 14.54 | 13.93 | 14.30 | 50,520 | +0.15(+1.06%) |
Oct 28, 2021 | 14.20 | 14.60 | 14.04 | 14.15 | 70,085 | +0.00(+0.00%) |
Oct 27, 2021 | 13.77 | 14.33 | 13.67 | 14.15 | 56,233 | +0.27(+1.95%) |
Oct 26, 2021 | 13.54 | 14.04 | 13.88 | 79,266 | +0.39(+2.89%) | |
Oct 25, 2021 | 13.54 | 13.55 | 13.42 | 13.49 | 48,297 | -0.01(-0.07%) |
Oct 22, 2021 | 13.40 | 13.25 | 13.50 | 28,484 | +0.08(+0.60%) | |
Oct 21, 2021 | 13.47 | 13.60 | 13.27 | 13.42 | 40,491 | -0.07(-0.52%) |
Oct 20, 2021 | 13.20 | 13.70 | 13.15 | 13.49 | 33,222 | +0.32(+2.43%) |
Oct 19, 2021 | 13.28 | 13.36 | 13.04 | 13.17 | 28,944 | -0.08(-0.60%) |
Oct 18, 2021 | 13.12 | 13.37 | 13.00 | 13.25 | 36,537 | +0.10(+0.76%) |
Oct 15, 2021 | 13.71 | 13.71 | 13.12 | 13.15 | 104,425 | -0.27(-2.01%) |
Oct 14, 2021 | 13.45 | 13.83 | 13.19 | 13.42 | 95,864 | +0.05(+0.37%) |
Oct 13, 2021 | 13.61 | 13.76 | 13.17 | 13.37 | 70,664 | -0.13(-0.96%) |
Oct 12, 2021 | 13.38 | 13.85 | 13.33 | 13.50 | 55,414 | +0.11(+0.82%) |
Oct 11, 2021 | 13.78 | 13.90 | 13.34 | 13.39 | 68,114 | -0.36(-2.62%) |
Oct 08, 2021 | 13.89 | 13.96 | 13.51 | 13.75 | 31,956 | -0.16(-1.15%) |
Oct 07, 2021 | 13.83 | 14.40 | 13.76 | 13.91 | 94,823 | +0.16(+1.16%) |
Oct 06, 2021 | 13.59 | 13.82 | 13.30 | 13.75 | 79,823 | +0.22(+1.63%) |
Oct 05, 2021 | 13.20 | 13.68 | 13.13 | 13.53 | 65,239 | +0.40(+3.05%) |
Oct 04, 2021 | 13.67 | 13.80 | 13.10 | 13.13 | 81,949 | -0.66(-4.79%) |
Oct 01, 2021 | 13.97 | 14.20 | 13.33 | 13.79 | 154,858 | -0.06(-0.43%) |
Sep 30, 2021 | 14.00 | 14.49 | 13.78 | 13.85 | 147,210 | -0.11(-0.79%) |
Sep 29, 2021 | 13.88 | 14.11 | 13.66 | 13.96 | 141,060 | +0.16(+1.16%) |
Sep 28, 2021 | 14.43 | 14.50 | 13.51 | 13.80 | 335,782 | -0.05(-0.36%) |
Sep 27, 2021 | 12.57 | 14.20 | 12.50 | 13.85 | 1,396,648 | +1.36(+10.89%) |
Sep 24, 2021 | 11.76 | 12.60 | 11.31 | 12.49 | 98,678 | +0.68(+5.76%) |
Sep 23, 2021 | 11.43 | 11.95 | 11.26 | 11.81 | 50,893 | +0.44(+3.87%) |
Sep 22, 2021 | 11.15 | 11.42 | 11.01 | 11.37 | 26,065 | +0.28(+2.52%) |
Sep 21, 2021 | 11.17 | 11.28 | 11.01 | 11.09 | 20,283 | -0.03(-0.27%) |
Sep 20, 2021 | 11.25 | 11.45 | 10.98 | 11.12 | 43,448 | -0.36(-3.14%) |
Sep 17, 2021 | 11.01 | 11.51 | 10.55 | 11.48 | 156,693 | +0.42(+3.80%) |
Sep 16, 2021 | 11.15 | 11.15 | 10.68 | 11.06 | 20,808 | -0.05(-0.45%) |
Sep 15, 2021 | 11.43 | 11.43 | 11.04 | 11.11 | 45,298 | -0.24(-2.11%) |
Sep 14, 2021 | 11.09 | 11.46 | 10.99 | 11.35 | 83,141 | +0.36(+3.28%) |
Sep 13, 2021 | 10.79 | 11.09 | 10.42 | 10.99 | 56,468 | +0.30(+2.81%) |
Sep 10, 2021 | 10.79 | 10.87 | 10.64 | 10.69 | 42,815 | +0.04(+0.38%) |
Sep 09, 2021 | 10.75 | 10.95 | 10.53 | 10.65 | 61,835 | -0.08(-0.75%) |
Sep 08, 2021 | 10.79 | 10.87 | 10.66 | 10.73 | 52,660 | -0.21(-1.92%) |
Sep 07, 2021 | 11.30 | 11.30 | 10.93 | 10.94 | 42,651 | -0.34(-3.01%) |
Sep 03, 2021 | 11.42 | 11.42 | 11.01 | 11.28 | 55,055 | -0.08(-0.70%) |
Sep 02, 2021 | 11.30 | 11.58 | 11.20 | 11.36 | 36,198 | +0.13(+1.16%) |
Sep 01, 2021 | 11.85 | 11.85 | 11.16 | 11.23 | 58,960 | -0.58(-4.91%) |
Aug 31, 2021 | 11.43 | 11.85 | 11.16 | 11.81 | 91,615 | +0.38(+3.32%) |
Aug 30, 2021 | 11.43 | 11.55 | 11.42 | 11.43 | 32,864 | +0.00(+0.00%) |
Aug 27, 2021 | 11.25 | 11.60 | 11.18 | 11.43 | 52,878 | +0.24(+2.14%) |
Aug 26, 2021 | 11.40 | 11.73 | 11.02 | 11.19 | 42,173 | -0.32(-2.78%) |
Aug 25, 2021 | 11.61 | 11.74 | 11.18 | 11.51 | 63,974 | -0.21(-1.79%) |
Aug 24, 2021 | 11.05 | 11.74 | 11.02 | 11.72 | 92,318 | +0.61(+5.49%) |
Aug 23, 2021 | 10.61 | 11.20 | 10.61 | 11.11 | 57,299 | +0.61(+5.81%) |
Aug 20, 2021 | 10.09 | 10.55 | 10.03 | 10.50 | 51,638 | +0.30(+2.94%) |
Aug 19, 2021 | 10.09 | 10.25 | 10.05 | 10.20 | 32,136 | -0.08(-0.78%) |
Aug 18, 2021 | 10.32 | 10.54 | 10.15 | 10.28 | 45,707 | -0.12(-1.15%) |
Aug 17, 2021 | 9.970 | 10.50 | 9.970 | 10.40 | 52,718 | +0.26(+2.56%) |
Aug 16, 2021 | 10.86 | 10.90 | 9.970 | 10.14 | 79,948 | -0.77(-7.06%) |
Aug 13, 2021 | 11.03 | 11.03 | 10.77 | 10.91 | 51,518 | -0.22(-1.98%) |
Aug 12, 2021 | 11.00 | 11.50 | 10.25 | 11.13 | 245,773 | +1.95(+21.24%) |
Aug 11, 2021 | 9.190 | 9.430 | 9.070 | 9.180 | 34,975 | -0.05(-0.54%) |
Aug 10, 2021 | 9.410 | 9.640 | 9.140 | 9.230 | 26,225 | -0.30(-3.15%) |
Aug 09, 2021 | 9.345 | 9.700 | 9.345 | 9.530 | 45,200 | +0.11(+1.17%) |
Aug 06, 2021 | 9.250 | 9.500 | 9.050 | 9.420 | 33,909 | +0.27(+2.95%) |
Aug 05, 2021 | 9.120 | 9.230 | 9.050 | 9.150 | 27,407 | +0.10(+1.10%) |
Aug 04, 2021 | 8.910 | 9.130 | 8.910 | 9.050 | 49,471 | -0.01(-0.11%) |
Aug 03, 2021 | 8.780 | 9.100 | 8.730 | 9.060 | 25,505 | +0.27(+3.07%) |