Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 10.57 | 11.04 | 10.57 | 10.71 | 27,890 | -0.06(-0.52%) |
Oct 28, 2021 | 10.44 | 10.76 | 10.26 | 10.76 | 34,716 | +0.32(+3.08%) |
Oct 27, 2021 | 10.80 | 11.04 | 10.44 | 10.44 | 64,405 | -0.36(-3.31%) |
Oct 26, 2021 | 11.06 | 10.62 | 10.80 | 96,746 | -0.27(-2.40%) | |
Oct 25, 2021 | 11.40 | 11.40 | 10.95 | 11.06 | 47,246 | -0.43(-3.78%) |
Oct 22, 2021 | 11.64 | 11.76 | 11.07 | 11.50 | 48,628 | -0.15(-1.30%) |
Oct 21, 2021 | 11.52 | 12.00 | 11.40 | 11.65 | 81,917 | +0.49(+4.39%) |
Oct 20, 2021 | 11.16 | 11.32 | 11.04 | 11.16 | 25,063 | -0.19(-1.69%) |
Oct 19, 2021 | 11.04 | 11.40 | 10.98 | 11.35 | 38,492 | +0.31(+2.84%) |
Oct 18, 2021 | 11.28 | 11.40 | 10.93 | 11.04 | 48,136 | -0.24(-2.17%) |
Oct 15, 2021 | 11.40 | 11.64 | 11.28 | 11.28 | 22,258 | -0.13(-1.15%) |
Oct 14, 2021 | 11.37 | 11.64 | 11.29 | 11.41 | 30,013 | -0.03(-0.27%) |
Oct 13, 2021 | 11.28 | 11.64 | 11.27 | 11.45 | 37,867 | +0.05(+0.41%) |
Oct 12, 2021 | 11.40 | 11.52 | 11.18 | 11.40 | 49,034 | -0.00(-0.01%) |
Oct 11, 2021 | 11.40 | 11.76 | 11.40 | 11.40 | 39,260 | +0.00(+0.00%) |
Oct 08, 2021 | 11.64 | 11.76 | 11.28 | 11.40 | 43,866 | -0.24(-2.06%) |
Oct 07, 2021 | 11.76 | 11.89 | 11.54 | 11.64 | 36,874 | -0.06(-0.51%) |
Oct 06, 2021 | 12.00 | 12.12 | 11.41 | 11.70 | 73,835 | +0.06(+0.51%) |
Oct 05, 2021 | 12.00 | 12.11 | 11.41 | 11.64 | 73,643 | -0.36(-2.99%) |
Oct 04, 2021 | 12.36 | 12.36 | 12.00 | 12.00 | 48,296 | -0.24(-1.96%) |
Oct 01, 2021 | 12.48 | 12.60 | 12.12 | 12.24 | 45,946 | -0.36(-2.86%) |
Sep 30, 2021 | 12.84 | 12.84 | 12.36 | 12.60 | 37,293 | +0.36(+2.94%) |
Sep 29, 2021 | 12.60 | 12.72 | 12.24 | 12.24 | 33,332 | -0.48(-3.77%) |
Sep 28, 2021 | 12.96 | 12.96 | 12.36 | 12.72 | 37,431 | +0.00(+0.00%) |
Sep 27, 2021 | 12.36 | 12.96 | 12.25 | 12.72 | 43,753 | +0.36(+2.91%) |
Sep 24, 2021 | 12.36 | 12.72 | 12.24 | 12.36 | 37,791 | -0.36(-2.83%) |
Sep 23, 2021 | 12.24 | 12.84 | 12.24 | 12.72 | 40,137 | +0.48(+3.92%) |
Sep 22, 2021 | 12.48 | 12.48 | 12.00 | 12.24 | 77,682 | -0.36(-2.86%) |
Sep 21, 2021 | 12.48 | 12.60 | 12.24 | 12.60 | 36,490 | +0.36(+2.94%) |
Sep 20, 2021 | 12.00 | 12.48 | 12.00 | 12.24 | 101,594 | -0.36(-2.86%) |
Sep 17, 2021 | 12.60 | 12.90 | 12.48 | 12.60 | 47,550 | -0.36(-2.78%) |
Sep 16, 2021 | 12.72 | 12.96 | 12.60 | 12.96 | 25,162 | +0.24(+1.89%) |
Sep 15, 2021 | 12.48 | 12.72 | 12.48 | 12.72 | 44,156 | +0.12(+0.95%) |
Sep 14, 2021 | 13.08 | 13.15 | 12.48 | 12.60 | 97,874 | -0.60(-4.55%) |
Sep 13, 2021 | 13.08 | 13.32 | 12.84 | 13.20 | 68,875 | +0.12(+0.92%) |
Sep 10, 2021 | 13.20 | 13.38 | 12.96 | 13.08 | 62,246 | -0.24(-1.80%) |
Sep 09, 2021 | 12.96 | 13.44 | 12.84 | 13.32 | 63,213 | +0.24(+1.83%) |
Sep 08, 2021 | 13.32 | 13.51 | 12.84 | 13.08 | 88,485 | -0.48(-3.54%) |
Sep 07, 2021 | 13.68 | 13.92 | 13.32 | 13.56 | 73,596 | -0.12(-0.88%) |
Sep 03, 2021 | 13.92 | 13.92 | 13.44 | 13.68 | 81,671 | -0.36(-2.56%) |
Sep 02, 2021 | 13.80 | 14.38 | 13.56 | 14.04 | 108,812 | +0.24(+1.74%) |
Sep 01, 2021 | 14.04 | 14.16 | 13.63 | 13.80 | 94,025 | -0.24(-1.71%) |
Aug 31, 2021 | 13.44 | 14.28 | 13.44 | 14.04 | 321,206 | +0.72(+5.41%) |
Aug 30, 2021 | 14.16 | 14.16 | 13.20 | 13.32 | 258,463 | -0.60(-4.31%) |
Aug 27, 2021 | 14.16 | 14.76 | 13.92 | 13.92 | 211,363 | -0.24(-1.69%) |
Aug 26, 2021 | 13.80 | 14.16 | 13.68 | 14.16 | 151,319 | +0.36(+2.61%) |
Aug 25, 2021 | 13.80 | 14.04 | 13.44 | 13.80 | 202,735 | -0.24(-1.71%) |
Aug 24, 2021 | 12.96 | 14.28 | 12.84 | 14.04 | 437,587 | +1.20(+9.35%) |
Aug 23, 2021 | 12.36 | 12.96 | 12.24 | 12.84 | 189,646 | +0.60(+4.90%) |
Aug 20, 2021 | 12.12 | 12.48 | 11.89 | 12.24 | 57,966 | -0.12(-0.97%) |
Aug 19, 2021 | 12.36 | 12.48 | 12.12 | 12.36 | 65,790 | +0.00(+0.00%) |
Aug 18, 2021 | 12.60 | 12.60 | 12.00 | 12.36 | 81,861 | -0.36(-2.83%) |
Aug 17, 2021 | 11.76 | 12.72 | 11.57 | 12.72 | 157,537 | +0.60(+4.95%) |
Aug 16, 2021 | 12.36 | 12.36 | 11.58 | 12.12 | 236,815 | -0.24(-1.94%) |
Aug 13, 2021 | 12.72 | 12.84 | 12.24 | 12.36 | 149,708 | -0.48(-3.74%) |
Aug 12, 2021 | 12.84 | 12.84 | 12.60 | 12.84 | 97,603 | +0.12(+0.94%) |
Aug 11, 2021 | 12.84 | 12.96 | 12.72 | 12.72 | 65,813 | +0.00(+0.00%) |
Aug 10, 2021 | 12.84 | 12.96 | 12.60 | 12.72 | 151,242 | -0.12(-0.93%) |
Aug 09, 2021 | 12.84 | 13.20 | 12.84 | 12.84 | 141,021 | -0.12(-0.93%) |
Aug 06, 2021 | 12.96 | 13.08 | 12.84 | 12.96 | 101,590 | +0.00(+0.00%) |
Aug 05, 2021 | 13.08 | 13.32 | 12.84 | 12.96 | 191,688 | -0.12(-0.92%) |
Aug 04, 2021 | 13.20 | 13.32 | 12.90 | 13.08 | 206,481 | -0.12(-0.91%) |
Aug 03, 2021 | 13.44 | 13.56 | 13.08 | 13.20 | 297,069 | -0.60(-4.35%) |