Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 11.73 | 11.80 | 11.72 | 11.77 | 301,103 | +0.01(+0.07%) |
Oct 28, 2021 | 11.71 | 11.76 | 11.69 | 11.76 | 241,588 | +0.09(+0.76%) |
Oct 27, 2021 | 11.69 | 11.73 | 11.66 | 11.67 | 177,477 | -0.03(-0.28%) |
Oct 26, 2021 | 11.70 | 11.70 | 267,283 | +0.03(+0.28%) | ||
Oct 25, 2021 | 11.65 | 11.68 | 11.62 | 11.67 | 182,222 | +0.02(+0.21%) |
Oct 22, 2021 | 11.65 | 11.67 | 11.58 | 11.65 | 253,016 | +0.02(+0.14%) |
Oct 21, 2021 | 11.67 | 11.67 | 11.58 | 11.63 | 292,637 | -0.04(-0.33%) |
Oct 20, 2021 | 11.66 | 11.68 | 11.63 | 11.67 | 295,043 | +0.02(+0.21%) |
Oct 19, 2021 | 11.61 | 11.65 | 11.60 | 11.64 | 263,136 | +0.05(+0.41%) |
Oct 18, 2021 | 11.57 | 11.62 | 11.54 | 11.60 | 281,143 | +0.01(+0.07%) |
Oct 15, 2021 | 11.49 | 11.58 | 11.49 | 11.59 | 197,319 | +0.16(+1.40%) |
Oct 14, 2021 | 11.40 | 11.48 | 11.39 | 11.43 | 240,021 | +0.08(+0.70%) |
Oct 13, 2021 | 11.31 | 11.36 | 11.27 | 11.35 | 207,065 | +0.07(+0.64%) |
Oct 12, 2021 | 11.33 | 11.33 | 11.25 | 11.28 | 226,039 | -0.01(-0.07%) |
Oct 11, 2021 | 11.34 | 11.40 | 11.28 | 11.28 | 160,581 | -0.04(-0.35%) |
Oct 08, 2021 | 11.36 | 11.37 | 11.30 | 11.32 | 207,803 | +0.02(+0.14%) |
Oct 07, 2021 | 11.20 | 11.36 | 11.19 | 11.31 | 269,266 | +0.14(+1.22%) |
Oct 06, 2021 | 11.09 | 11.19 | 11.01 | 11.17 | 188,917 | +0.04(+0.36%) |
Oct 05, 2021 | 11.04 | 11.13 | 11.00 | 11.13 | 370,552 | +0.10(+0.87%) |
Oct 04, 2021 | 11.17 | 11.19 | 11.00 | 11.04 | 349,133 | -0.14(-1.22%) |
Oct 01, 2021 | 11.18 | 11.20 | 11.08 | 11.17 | 465,233 | +0.01(+0.07%) |
Sep 30, 2021 | 11.31 | 11.32 | 11.14 | 11.16 | 476,149 | -0.07(-0.64%) |
Sep 29, 2021 | 11.26 | 11.29 | 11.20 | 11.24 | 284,043 | -0.02(-0.21%) |
Sep 28, 2021 | 11.36 | 11.36 | 11.20 | 11.26 | 406,734 | -0.14(-1.26%) |
Sep 27, 2021 | 11.44 | 11.44 | 11.37 | 11.40 | 182,375 | -0.02(-0.21%) |
Sep 24, 2021 | 11.42 | 11.48 | 11.42 | 11.43 | 184,233 | +0.01(+0.07%) |
Sep 23, 2021 | 11.34 | 11.49 | 11.34 | 11.42 | 297,843 | +0.08(+0.71%) |
Sep 22, 2021 | 11.32 | 11.40 | 11.32 | 11.34 | 302,684 | +0.02(+0.16%) |
Sep 21, 2021 | 11.35 | 11.43 | 11.30 | 11.32 | 374,225 | -0.01(-0.07%) |
Sep 20, 2021 | 11.38 | 11.39 | 11.20 | 11.33 | 507,590 | -0.15(-1.32%) |
Sep 17, 2021 | 11.52 | 11.54 | 11.44 | 11.48 | 248,958 | -0.03(-0.28%) |
Sep 16, 2021 | 11.53 | 11.54 | 11.45 | 11.51 | 240,624 | -0.02(-0.21%) |
Sep 15, 2021 | 11.45 | 11.56 | 11.42 | 11.54 | 313,645 | +0.08(+0.69%) |
Sep 14, 2021 | 11.52 | 11.54 | 11.44 | 11.46 | 254,275 | -0.02(-0.21%) |
Sep 13, 2021 | 11.60 | 11.60 | 11.45 | 11.48 | 377,818 | -0.09(-0.76%) |
Sep 10, 2021 | 11.58 | 11.61 | 11.52 | 11.57 | 280,878 | +0.01(+0.07%) |
Sep 09, 2021 | 11.58 | 11.65 | 11.49 | 11.56 | 303,389 | -0.02(-0.14%) |
Sep 08, 2021 | 11.56 | 11.59 | 11.52 | 11.58 | 336,891 | +0.00(+0.00%) |
Sep 07, 2021 | 11.57 | 11.62 | 11.51 | 11.58 | 287,448 | -0.04(-0.34%) |
Sep 03, 2021 | 11.54 | 11.62 | 11.51 | 11.62 | 196,625 | +0.09(+0.76%) |
Sep 02, 2021 | 11.55 | 11.59 | 11.52 | 11.53 | 222,029 | -0.01(-0.07%) |
Sep 01, 2021 | 11.60 | 11.61 | 11.54 | 11.54 | 334,146 | -0.07(-0.62%) |
Aug 31, 2021 | 11.56 | 11.61 | 11.53 | 11.61 | 273,416 | +0.06(+0.55%) |
Aug 30, 2021 | 11.54 | 11.54 | 11.50 | 11.54 | 309,251 | +0.02(+0.14%) |
Aug 27, 2021 | 11.45 | 11.57 | 11.43 | 11.53 | 362,407 | +0.11(+0.97%) |
Aug 26, 2021 | 11.47 | 11.49 | 11.42 | 11.42 | 199,779 | -0.05(-0.42%) |
Aug 25, 2021 | 11.46 | 11.48 | 11.44 | 11.46 | 179,087 | +0.03(+0.28%) |
Aug 24, 2021 | 11.46 | 11.47 | 11.43 | 11.43 | 240,148 | +0.01(+0.07%) |
Aug 23, 2021 | 11.38 | 11.44 | 11.31 | 11.42 | 194,548 | +0.07(+0.58%) |
Aug 20, 2021 | 11.39 | 11.44 | 11.36 | 11.36 | 333,046 | +0.02(+0.14%) |
Aug 19, 2021 | 11.34 | 11.41 | 11.30 | 11.34 | 438,147 | -0.08(-0.69%) |
Aug 18, 2021 | 11.43 | 11.48 | 11.41 | 11.42 | 312,300 | -0.01(-0.07%) |
Aug 17, 2021 | 11.41 | 11.47 | 11.38 | 11.43 | 363,995 | +0.00(+0.00%) |
Aug 16, 2021 | 11.43 | 11.45 | 11.36 | 11.43 | 265,880 | -0.01(-0.07%) |
Aug 13, 2021 | 11.41 | 11.45 | 11.41 | 11.44 | 217,071 | +0.02(+0.14%) |
Aug 12, 2021 | 11.45 | 11.45 | 11.36 | 11.42 | 362,132 | -0.01(-0.07%) |
Aug 11, 2021 | 11.44 | 11.45 | 11.39 | 11.43 | 267,380 | +0.02(+0.21%) |
Aug 10, 2021 | 11.41 | 11.44 | 11.37 | 11.41 | 262,679 | +0.04(+0.35%) |
Aug 09, 2021 | 11.43 | 11.45 | 11.35 | 11.37 | 316,833 | -0.06(-0.55%) |
Aug 06, 2021 | 11.34 | 11.43 | 11.31 | 11.43 | 269,513 | +0.13(+1.12%) |
Aug 05, 2021 | 11.31 | 11.34 | 11.26 | 11.30 | 333,513 | +0.05(+0.42%) |
Aug 04, 2021 | 11.25 | 11.31 | 11.22 | 11.26 | 246,387 | +0.00(+0.00%) |
Aug 03, 2021 | 11.14 | 11.26 | 11.12 | 11.26 | 359,556 | +0.17(+1.57%) |