Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 19, 2021 | 11.25 | 11.25 | 11.25 | 0 | +0.12(+1.08%) | |
Oct 18, 2021 | 11.75 | 11.93 | 11.03 | 11.13 | 752,238 | -0.62(-5.28%) |
Oct 15, 2021 | 11.59 | 11.80 | 11.05 | 11.75 | 654,992 | +0.25(+2.17%) |
Oct 14, 2021 | 11.44 | 11.79 | 11.15 | 11.50 | 765,674 | +0.23(+2.04%) |
Oct 13, 2021 | 10.93 | 11.34 | 10.90 | 11.27 | 564,136 | +0.37(+3.39%) |
Oct 12, 2021 | 10.71 | 11.00 | 10.65 | 10.90 | 574,727 | +0.13(+1.21%) |
Oct 11, 2021 | 10.76 | 11.44 | 10.65 | 10.77 | 626,735 | +0.14(+1.32%) |
Oct 08, 2021 | 10.57 | 10.80 | 10.53 | 10.63 | 798,785 | +0.12(+1.14%) |
Oct 07, 2021 | 10.54 | 10.65 | 10.42 | 10.51 | 892,106 | +0.01(+0.10%) |
Oct 06, 2021 | 10.50 | 10.62 | 10.43 | 10.50 | 392,849 | -0.08(-0.76%) |
Oct 05, 2021 | 10.50 | 10.70 | 10.50 | 10.58 | 421,512 | +0.08(+0.76%) |
Oct 04, 2021 | 10.49 | 10.75 | 10.41 | 10.50 | 304,329 | +0.00(+0.00%) |
Oct 01, 2021 | 10.55 | 10.75 | 10.49 | 10.50 | 192,722 | -0.02(-0.19%) |
Sep 30, 2021 | 10.87 | 10.89 | 10.46 | 10.52 | 701,328 | -0.30(-2.77%) |
Sep 29, 2021 | 10.86 | 10.94 | 10.76 | 10.82 | 212,919 | -0.02(-0.18%) |
Sep 28, 2021 | 10.79 | 10.94 | 10.75 | 10.84 | 98,388 | +0.00(+0.00%) |
Sep 27, 2021 | 10.69 | 10.92 | 10.67 | 10.84 | 123,172 | +0.11(+1.03%) |
Sep 24, 2021 | 10.85 | 10.90 | 10.70 | 10.73 | 144,937 | -0.17(-1.56%) |
Sep 23, 2021 | 10.80 | 10.99 | 10.72 | 10.90 | 215,424 | +0.15(+1.40%) |
Sep 22, 2021 | 10.50 | 10.90 | 10.50 | 10.75 | 823,277 | +0.30(+2.87%) |
Sep 21, 2021 | 10.54 | 10.70 | 10.23 | 10.45 | 478,012 | +0.00(+0.00%) |
Sep 20, 2021 | 10.71 | 10.71 | 10.35 | 10.45 | 748,367 | -0.45(-4.13%) |
Sep 17, 2021 | 11.20 | 11.22 | 10.89 | 10.90 | 327,439 | -0.21(-1.89%) |
Sep 16, 2021 | 11.30 | 11.40 | 11.04 | 11.11 | 182,934 | -0.19(-1.68%) |
Sep 15, 2021 | 11.54 | 11.54 | 11.27 | 11.30 | 169,203 | -0.21(-1.82%) |
Sep 14, 2021 | 11.73 | 11.73 | 11.41 | 11.51 | 181,316 | -0.19(-1.62%) |
Sep 13, 2021 | 11.75 | 11.75 | 11.55 | 11.70 | 203,881 | +0.00(+0.00%) |
Sep 10, 2021 | 11.72 | 11.73 | 11.56 | 11.70 | 261,405 | -0.02(-0.17%) |
Sep 09, 2021 | 11.60 | 11.75 | 11.54 | 11.72 | 273,099 | +0.12(+1.03%) |
Sep 08, 2021 | 11.75 | 11.80 | 11.51 | 11.60 | 335,490 | -0.13(-1.11%) |
Sep 07, 2021 | 11.37 | 11.73 | 11.37 | 11.73 | 257,419 | +0.32(+2.80%) |
Sep 03, 2021 | 11.38 | 11.47 | 11.31 | 11.41 | 82,772 | +0.03(+0.26%) |
Sep 02, 2021 | 11.25 | 11.39 | 11.22 | 11.38 | 213,810 | +0.16(+1.43%) |
Sep 01, 2021 | 11.30 | 11.44 | 11.18 | 11.22 | 559,113 | -0.08(-0.71%) |
Aug 31, 2021 | 11.07 | 11.31 | 11.02 | 11.30 | 146,036 | +0.23(+2.08%) |
Aug 30, 2021 | 11.08 | 11.35 | 11.01 | 11.07 | 118,016 | +0.02(+0.18%) |
Aug 27, 2021 | 10.81 | 11.33 | 10.81 | 11.05 | 162,542 | +0.24(+2.22%) |
Aug 26, 2021 | 10.87 | 10.99 | 10.80 | 10.81 | 49,954 | -0.09(-0.83%) |
Aug 25, 2021 | 11.15 | 11.20 | 10.80 | 10.90 | 168,125 | -0.29(-2.59%) |
Aug 24, 2021 | 10.60 | 11.40 | 10.51 | 11.19 | 520,938 | +0.60(+5.67%) |
Aug 23, 2021 | 10.76 | 10.90 | 10.47 | 10.59 | 783,742 | -0.21(-1.94%) |
Aug 20, 2021 | 11.36 | 11.38 | 10.73 | 10.80 | 751,545 | -0.20(-1.82%) |
Aug 19, 2021 | 11.65 | 11.65 | 10.87 | 11.00 | 811,975 | -0.68(-5.82%) |
Aug 18, 2021 | 11.47 | 11.74 | 11.26 | 11.68 | 366,691 | +0.18(+1.57%) |
Aug 17, 2021 | 11.40 | 11.59 | 11.32 | 11.50 | 445,702 | +0.09(+0.79%) |
Aug 16, 2021 | 11.50 | 11.50 | 11.25 | 11.41 | 300,991 | -0.06(-0.52%) |
Aug 13, 2021 | 11.65 | 11.67 | 11.30 | 11.47 | 321,816 | -0.07(-0.61%) |
Aug 12, 2021 | 11.25 | 11.61 | 11.11 | 11.54 | 1,321,861 | +0.39(+3.50%) |
Aug 11, 2021 | 10.67 | 11.48 | 10.66 | 11.15 | 2,221,921 | +0.53(+4.99%) |
Aug 10, 2021 | 10.52 | 10.73 | 10.50 | 10.62 | 658,507 | +0.17(+1.63%) |
Aug 09, 2021 | 10.45 | 10.50 | 10.36 | 10.45 | 454,089 | +0.12(+1.16%) |
Aug 06, 2021 | 10.35 | 10.54 | 10.33 | 10.33 | 237,745 | +0.05(+0.49%) |
Aug 05, 2021 | 10.30 | 10.34 | 10.27 | 10.28 | 530,882 | +0.00(+0.00%) |
Aug 04, 2021 | 10.30 | 10.31 | 10.27 | 10.28 | 297,221 | +0.01(+0.10%) |
Aug 03, 2021 | 10.30 | 10.35 | 10.22 | 10.27 | 361,313 | +0.01(+0.10%) |