Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 12.01 | 12.07 | 11.85 | 11.89 | 2,915,906 | -0.16(-1.31%) |
Oct 28, 2021 | 11.99 | 12.08 | 11.93 | 12.05 | 4,177,774 | +0.21(+1.80%) |
Oct 27, 2021 | 12.18 | 12.20 | 11.83 | 11.84 | 10,866,022 | -0.96(-7.54%) |
Oct 26, 2021 | 12.63 | 12.80 | 4,723,848 | +0.25(+2.00%) | ||
Oct 25, 2021 | 12.60 | 12.65 | 12.49 | 12.55 | 3,807,478 | -0.09(-0.73%) |
Oct 22, 2021 | 12.57 | 12.65 | 12.46 | 12.64 | 3,493,287 | +0.13(+1.04%) |
Oct 21, 2021 | 12.52 | 12.64 | 12.45 | 12.51 | 3,510,993 | -0.01(-0.07%) |
Oct 20, 2021 | 12.19 | 12.52 | 12.12 | 12.52 | 5,762,377 | +0.13(+1.05%) |
Oct 19, 2021 | 12.36 | 12.40 | 12.24 | 12.39 | 4,852,266 | +0.06(+0.53%) |
Oct 18, 2021 | 12.33 | 12.41 | 12.25 | 12.33 | 4,193,644 | +0.01(+0.08%) |
Oct 15, 2021 | 12.32 | 12.41 | 12.21 | 12.32 | 5,379,949 | +0.33(+2.79%) |
Oct 14, 2021 | 12.01 | 12.03 | 11.86 | 11.98 | 4,693,700 | +0.19(+1.65%) |
Oct 13, 2021 | 11.93 | 11.94 | 11.68 | 11.79 | 4,200,518 | -0.36(-2.98%) |
Oct 12, 2021 | 12.21 | 12.26 | 12.11 | 12.15 | 5,239,098 | -0.06(-0.46%) |
Oct 11, 2021 | 12.36 | 12.41 | 12.21 | 12.21 | 3,566,019 | -0.06(-0.45%) |
Oct 08, 2021 | 12.24 | 12.33 | 12.19 | 12.26 | 3,253,100 | +0.13(+1.07%) |
Oct 07, 2021 | 12.17 | 12.33 | 12.12 | 12.13 | 4,252,552 | +0.26(+2.19%) |
Oct 06, 2021 | 11.73 | 11.88 | 11.62 | 11.87 | 3,583,137 | +0.01(+0.08%) |
Oct 05, 2021 | 11.64 | 11.92 | 11.58 | 11.86 | 4,006,578 | +0.42(+3.65%) |
Oct 04, 2021 | 11.57 | 11.72 | 11.42 | 11.45 | 4,120,111 | -0.23(-1.99%) |
Oct 01, 2021 | 11.61 | 11.72 | 11.54 | 11.68 | 3,347,537 | -0.10(-0.87%) |
Sep 30, 2021 | 11.91 | 11.96 | 11.74 | 11.78 | 3,551,126 | -0.08(-0.70%) |
Sep 29, 2021 | 11.79 | 11.88 | 11.69 | 11.86 | 3,424,018 | +0.06(+0.47%) |
Sep 28, 2021 | 12.04 | 12.11 | 11.73 | 11.81 | 3,942,558 | -0.25(-2.08%) |
Sep 27, 2021 | 11.94 | 12.11 | 11.93 | 12.06 | 3,982,646 | +0.28(+2.36%) |
Sep 24, 2021 | 11.68 | 11.80 | 11.68 | 11.78 | 3,087,761 | +0.19(+1.68%) |
Sep 23, 2021 | 11.49 | 11.61 | 11.45 | 11.59 | 3,153,139 | +0.21(+1.88%) |
Sep 22, 2021 | 11.31 | 11.51 | 11.30 | 11.37 | 4,831,091 | +0.37(+3.37%) |
Sep 21, 2021 | 11.17 | 11.21 | 10.95 | 11.00 | 4,083,424 | -0.09(-0.84%) |
Sep 20, 2021 | 11.34 | 11.36 | 10.99 | 11.09 | 8,481,639 | -0.88(-7.36%) |
Sep 17, 2021 | 12.23 | 12.29 | 11.95 | 11.98 | 3,692,111 | -0.19(-1.60%) |
Sep 16, 2021 | 12.15 | 12.18 | 12.08 | 12.17 | 2,320,758 | +0.07(+0.61%) |
Sep 15, 2021 | 12.01 | 12.12 | 11.98 | 12.10 | 3,645,233 | +0.18(+1.48%) |
Sep 14, 2021 | 12.17 | 12.24 | 11.90 | 11.92 | 4,831,797 | -0.24(-1.98%) |
Sep 13, 2021 | 11.99 | 12.20 | 11.94 | 12.16 | 5,417,592 | +0.36(+3.07%) |
Sep 10, 2021 | 11.99 | 12.01 | 11.79 | 11.80 | 4,662,842 | +0.00(+0.00%) |
Sep 09, 2021 | 11.77 | 11.95 | 11.74 | 11.80 | 3,694,821 | -0.01(-0.08%) |
Sep 08, 2021 | 11.91 | 11.96 | 11.78 | 11.81 | 3,435,096 | -0.06(-0.55%) |
Sep 07, 2021 | 11.83 | 11.94 | 11.82 | 11.87 | 3,203,872 | +0.22(+1.91%) |
Sep 03, 2021 | 11.64 | 11.71 | 11.57 | 11.65 | 2,352,178 | +0.10(+0.88%) |
Sep 02, 2021 | 11.59 | 11.64 | 11.52 | 11.55 | 1,618,303 | -0.05(-0.40%) |
Sep 01, 2021 | 11.60 | 11.66 | 11.53 | 11.60 | 3,039,585 | +0.14(+1.22%) |
Aug 31, 2021 | 11.46 | 11.53 | 11.40 | 11.46 | 2,821,955 | +0.11(+0.98%) |
Aug 30, 2021 | 11.49 | 11.51 | 11.34 | 11.34 | 2,985,676 | -0.18(-1.53%) |
Aug 27, 2021 | 11.34 | 11.54 | 11.34 | 11.52 | 1,801,277 | +0.13(+1.14%) |
Aug 26, 2021 | 11.60 | 11.65 | 11.39 | 11.39 | 2,455,633 | -0.37(-3.15%) |
Aug 25, 2021 | 11.73 | 11.81 | 11.66 | 11.76 | 1,943,581 | +0.14(+1.20%) |
Aug 24, 2021 | 11.55 | 11.64 | 11.55 | 11.62 | 2,111,166 | +0.14(+1.21%) |
Aug 23, 2021 | 11.42 | 11.51 | 11.39 | 11.48 | 2,195,987 | +0.09(+0.81%) |
Aug 20, 2021 | 11.26 | 11.40 | 11.22 | 11.39 | 2,658,121 | +0.03(+0.24%) |
Aug 19, 2021 | 11.45 | 11.50 | 11.32 | 11.36 | 5,661,404 | -0.19(-1.61%) |
Aug 18, 2021 | 11.60 | 11.75 | 11.55 | 11.55 | 3,437,561 | +0.00(+0.00%) |
Aug 17, 2021 | 11.60 | 11.65 | 11.40 | 11.55 | 4,420,607 | -0.26(-2.20%) |
Aug 16, 2021 | 11.88 | 11.88 | 11.75 | 11.81 | 2,540,400 | -0.21(-1.78%) |
Aug 13, 2021 | 12.02 | 12.05 | 11.93 | 12.02 | 3,029,971 | +0.10(+0.86%) |
Aug 12, 2021 | 11.98 | 12.04 | 11.84 | 11.92 | 2,532,408 | -0.09(-0.77%) |
Aug 11, 2021 | 11.96 | 12.02 | 11.91 | 12.01 | 2,559,353 | +0.21(+1.81%) |
Aug 10, 2021 | 11.75 | 11.86 | 11.73 | 11.80 | 2,464,180 | -0.07(-0.62%) |
Aug 09, 2021 | 11.74 | 11.98 | 11.68 | 11.87 | 4,406,941 | +0.09(+0.79%) |
Aug 06, 2021 | 11.76 | 11.82 | 11.72 | 11.78 | 2,662,955 | +0.14(+1.20%) |
Aug 05, 2021 | 11.56 | 11.72 | 11.54 | 11.64 | 2,575,178 | +0.21(+1.87%) |
Aug 04, 2021 | 11.47 | 11.57 | 11.41 | 11.43 | 3,384,384 | -0.13(-1.12%) |
Aug 03, 2021 | 11.59 | 11.60 | 11.38 | 11.56 | 3,341,106 | +0.06(+0.48%) |