Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 12.64 | 13.02 | 12.51 | 12.76 | 202,463 | +0.16(+1.23%) |
Oct 28, 2021 | 11.95 | 12.72 | 11.92 | 12.61 | 374,979 | +0.94(+8.07%) |
Oct 27, 2021 | 11.70 | 11.78 | 11.59 | 11.66 | 174,744 | -0.05(-0.44%) |
Oct 26, 2021 | 11.82 | 11.72 | 165,995 | -0.11(-0.95%) | ||
Oct 25, 2021 | 11.67 | 11.87 | 11.57 | 11.83 | 149,406 | +0.16(+1.33%) |
Oct 22, 2021 | 11.80 | 11.82 | 11.66 | 11.67 | 75,699 | -0.10(-0.81%) |
Oct 21, 2021 | 11.75 | 11.82 | 11.68 | 11.77 | 120,125 | +0.07(+0.59%) |
Oct 20, 2021 | 11.63 | 11.74 | 11.58 | 11.70 | 164,840 | +0.09(+0.74%) |
Oct 19, 2021 | 11.65 | 11.71 | 11.56 | 11.61 | 101,372 | +0.03(+0.22%) |
Oct 18, 2021 | 11.66 | 11.71 | 11.59 | 11.59 | 71,451 | -0.10(-0.89%) |
Oct 15, 2021 | 11.93 | 11.94 | 11.69 | 11.69 | 158,193 | -0.08(-0.66%) |
Oct 14, 2021 | 11.77 | 11.91 | 11.69 | 11.77 | 88,012 | +0.04(+0.37%) |
Oct 13, 2021 | 11.72 | 11.75 | 11.52 | 11.72 | 84,491 | +0.00(+0.00%) |
Oct 12, 2021 | 11.78 | 11.84 | 11.71 | 11.72 | 86,228 | -0.06(-0.51%) |
Oct 11, 2021 | 11.83 | 11.86 | 11.74 | 11.78 | 105,653 | -0.06(-0.51%) |
Oct 08, 2021 | 11.73 | 11.91 | 11.63 | 11.85 | 111,304 | +0.13(+1.11%) |
Oct 07, 2021 | 11.43 | 11.74 | 11.43 | 11.72 | 187,231 | +0.33(+2.88%) |
Oct 06, 2021 | 11.42 | 11.46 | 11.21 | 11.39 | 174,067 | -0.16(-1.35%) |
Oct 05, 2021 | 11.20 | 11.61 | 11.20 | 11.54 | 278,033 | +0.32(+2.85%) |
Oct 04, 2021 | 11.23 | 11.46 | 11.20 | 11.22 | 306,456 | +0.01(+0.08%) |
Oct 01, 2021 | 11.23 | 11.26 | 11.00 | 11.21 | 259,906 | -0.05(-0.46%) |
Sep 30, 2021 | 11.34 | 11.44 | 11.21 | 11.27 | 123,802 | -0.04(-0.38%) |
Sep 29, 2021 | 11.29 | 11.36 | 11.15 | 11.31 | 107,614 | +0.04(+0.38%) |
Sep 28, 2021 | 11.34 | 11.40 | 11.19 | 11.27 | 163,875 | -0.07(-0.61%) |
Sep 27, 2021 | 11.34 | 11.49 | 11.31 | 11.34 | 153,185 | +0.10(+0.85%) |
Sep 24, 2021 | 11.14 | 11.30 | 11.14 | 11.24 | 104,232 | +0.12(+1.09%) |
Sep 23, 2021 | 11.18 | 11.46 | 11.09 | 11.12 | 136,535 | -0.02(-0.16%) |
Sep 22, 2021 | 10.95 | 11.27 | 10.95 | 11.14 | 93,811 | +0.22(+2.06%) |
Sep 21, 2021 | 11.24 | 11.24 | 10.90 | 10.91 | 101,486 | -0.24(-2.17%) |
Sep 20, 2021 | 11.16 | 11.18 | 10.93 | 11.15 | 155,821 | -0.07(-0.62%) |
Sep 17, 2021 | 11.21 | 11.32 | 11.04 | 11.22 | 605,484 | +0.09(+0.85%) |
Sep 16, 2021 | 11.35 | 11.42 | 10.96 | 11.13 | 190,911 | -0.22(-1.98%) |
Sep 15, 2021 | 11.56 | 11.66 | 11.33 | 11.35 | 162,250 | -0.22(-1.87%) |
Sep 14, 2021 | 11.72 | 11.72 | 11.42 | 11.57 | 216,828 | -0.11(-0.96%) |
Sep 13, 2021 | 11.70 | 11.79 | 11.65 | 11.68 | 81,859 | +0.06(+0.52%) |
Sep 10, 2021 | 11.74 | 11.74 | 11.60 | 11.62 | 102,580 | -0.07(-0.59%) |
Sep 09, 2021 | 11.70 | 11.89 | 11.61 | 11.69 | 142,664 | +0.03(+0.22%) |
Sep 08, 2021 | 11.49 | 11.70 | 11.46 | 11.66 | 131,220 | +0.17(+1.50%) |
Sep 07, 2021 | 11.78 | 11.78 | 11.47 | 11.49 | 119,617 | -0.30(-2.56%) |
Sep 03, 2021 | 11.84 | 11.90 | 11.66 | 11.79 | 154,438 | -0.07(-0.58%) |
Sep 02, 2021 | 12.09 | 12.09 | 11.85 | 11.86 | 137,421 | -0.16(-1.37%) |
Sep 01, 2021 | 12.32 | 12.32 | 11.84 | 12.03 | 159,406 | -0.28(-2.25%) |
Aug 31, 2021 | 12.18 | 12.42 | 12.08 | 12.30 | 115,516 | +0.08(+0.64%) |
Aug 30, 2021 | 12.56 | 12.56 | 12.12 | 12.23 | 122,187 | -0.32(-2.55%) |
Aug 27, 2021 | 11.96 | 12.65 | 11.96 | 12.54 | 237,280 | +0.58(+4.84%) |
Aug 26, 2021 | 11.92 | 11.97 | 11.73 | 11.97 | 117,974 | +0.04(+0.36%) |
Aug 25, 2021 | 11.90 | 12.08 | 11.90 | 11.92 | 139,716 | +0.00(+0.00%) |
Aug 24, 2021 | 12.02 | 12.08 | 11.87 | 11.92 | 121,348 | -0.08(-0.65%) |
Aug 23, 2021 | 12.16 | 12.16 | 11.95 | 12.00 | 94,529 | -0.10(-0.86%) |
Aug 20, 2021 | 11.96 | 12.21 | 11.96 | 12.10 | 130,562 | +0.12(+1.01%) |
Aug 19, 2021 | 12.10 | 12.21 | 11.87 | 11.98 | 133,567 | -0.17(-1.42%) |
Aug 18, 2021 | 12.23 | 12.34 | 12.12 | 12.16 | 171,377 | -0.15(-1.19%) |
Aug 17, 2021 | 12.17 | 12.35 | 12.10 | 12.30 | 177,432 | +0.11(+0.92%) |
Aug 16, 2021 | 12.16 | 12.28 | 12.10 | 12.19 | 100,649 | -0.08(-0.63%) |
Aug 13, 2021 | 12.35 | 12.40 | 12.23 | 12.27 | 86,719 | -0.12(-0.98%) |
Aug 12, 2021 | 12.66 | 12.66 | 12.31 | 12.39 | 80,941 | -0.21(-1.65%) |
Aug 11, 2021 | 12.62 | 12.64 | 12.48 | 12.60 | 121,588 | +0.00(+0.00%) |
Aug 10, 2021 | 12.35 | 12.66 | 12.31 | 12.60 | 156,962 | +0.26(+2.10%) |
Aug 09, 2021 | 12.37 | 12.42 | 12.24 | 12.34 | 157,704 | +0.00(+0.00%) |
Aug 06, 2021 | 12.23 | 12.38 | 12.23 | 12.34 | 101,773 | +0.23(+1.93%) |
Aug 05, 2021 | 12.05 | 12.14 | 11.97 | 12.10 | 161,152 | +0.10(+0.86%) |
Aug 04, 2021 | 11.99 | 12.10 | 11.88 | 12.00 | 123,219 | -0.05(-0.43%) |
Aug 03, 2021 | 12.03 | 12.11 | 11.92 | 12.05 | 160,821 | +0.03(+0.22%) |