Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 11.90 | 11.91 | 11.73 | 11.83 | 628,473 | -0.06(-0.52%) |
Oct 28, 2021 | 11.78 | 11.91 | 11.65 | 11.89 | 493,834 | +0.13(+1.14%) |
Oct 27, 2021 | 12.06 | 12.06 | 11.74 | 11.76 | 546,573 | -0.34(-2.80%) |
Oct 26, 2021 | 12.15 | 12.04 | 12.10 | 386,954 | -0.04(-0.29%) | |
Oct 25, 2021 | 12.06 | 12.15 | 11.95 | 12.14 | 221,283 | +0.07(+0.59%) |
Oct 22, 2021 | 12.09 | 12.19 | 12.01 | 12.06 | 206,854 | -0.02(-0.15%) |
Oct 21, 2021 | 12.32 | 12.35 | 12.03 | 12.08 | 386,088 | -0.26(-2.09%) |
Oct 20, 2021 | 12.00 | 12.34 | 11.90 | 12.34 | 435,138 | +0.34(+2.82%) |
Oct 19, 2021 | 12.26 | 12.26 | 11.96 | 12.00 | 498,578 | -0.22(-1.82%) |
Oct 18, 2021 | 12.11 | 12.25 | 12.03 | 12.22 | 503,841 | +0.04(+0.29%) |
Oct 15, 2021 | 12.61 | 12.62 | 12.14 | 12.19 | 735,817 | -0.18(-1.44%) |
Oct 14, 2021 | 12.46 | 12.54 | 12.35 | 12.37 | 456,709 | +0.02(+0.14%) |
Oct 13, 2021 | 12.14 | 12.35 | 12.01 | 12.35 | 508,203 | +0.20(+1.61%) |
Oct 12, 2021 | 12.07 | 12.22 | 11.98 | 12.15 | 367,471 | +0.12(+0.96%) |
Oct 11, 2021 | 12.06 | 12.15 | 11.96 | 12.04 | 167,021 | +0.03(+0.22%) |
Oct 08, 2021 | 12.15 | 12.23 | 11.99 | 12.01 | 186,188 | -0.15(-1.24%) |
Oct 07, 2021 | 12.03 | 12.20 | 11.98 | 12.16 | 362,193 | +0.19(+1.56%) |
Oct 06, 2021 | 11.77 | 12.00 | 11.57 | 11.98 | 347,137 | +0.07(+0.60%) |
Oct 05, 2021 | 12.06 | 12.06 | 11.83 | 11.90 | 428,890 | -0.10(-0.82%) |
Oct 04, 2021 | 11.86 | 12.03 | 11.81 | 12.00 | 537,603 | +0.16(+1.35%) |
Oct 01, 2021 | 11.52 | 11.89 | 11.41 | 11.84 | 654,891 | +0.48(+4.23%) |
Sep 30, 2021 | 11.61 | 11.71 | 11.33 | 11.36 | 601,042 | -0.31(-2.67%) |
Sep 29, 2021 | 11.38 | 11.79 | 11.33 | 11.67 | 462,710 | +0.31(+2.74%) |
Sep 28, 2021 | 11.38 | 11.49 | 11.29 | 11.36 | 405,077 | -0.02(-0.16%) |
Sep 27, 2021 | 11.48 | 11.73 | 11.38 | 11.38 | 704,696 | -0.03(-0.23%) |
Sep 24, 2021 | 11.52 | 11.67 | 11.41 | 11.41 | 405,795 | -0.15(-1.31%) |
Sep 23, 2021 | 11.51 | 11.63 | 11.48 | 11.56 | 3,876,923 | +0.15(+1.33%) |
Sep 22, 2021 | 11.37 | 11.52 | 11.32 | 11.41 | 439,974 | +0.17(+1.51%) |
Sep 21, 2021 | 11.33 | 11.41 | 11.22 | 11.24 | 405,992 | +0.03(+0.24%) |
Sep 20, 2021 | 11.08 | 11.33 | 10.92 | 11.21 | 348,484 | -0.08(-0.71%) |
Sep 17, 2021 | 11.49 | 11.51 | 11.18 | 11.29 | 1,301,692 | -0.09(-0.78%) |
Sep 16, 2021 | 11.33 | 11.44 | 11.24 | 11.38 | 363,600 | +0.05(+0.47%) |
Sep 15, 2021 | 11.26 | 11.38 | 11.18 | 11.33 | 357,242 | +0.11(+0.94%) |
Sep 14, 2021 | 11.34 | 11.37 | 11.13 | 11.22 | 335,252 | -0.04(-0.39%) |
Sep 13, 2021 | 10.97 | 11.34 | 10.91 | 11.26 | 365,903 | +0.39(+3.57%) |
Sep 10, 2021 | 11.23 | 11.23 | 10.86 | 10.88 | 231,489 | -0.24(-2.14%) |
Sep 09, 2021 | 11.28 | 11.34 | 11.11 | 11.11 | 330,213 | -0.23(-2.02%) |
Sep 08, 2021 | 11.27 | 11.40 | 11.22 | 11.34 | 282,390 | +0.01(+0.08%) |
Sep 07, 2021 | 11.44 | 11.49 | 11.31 | 11.33 | 240,547 | -0.16(-1.38%) |
Sep 03, 2021 | 11.50 | 11.50 | 11.28 | 11.49 | 306,729 | -0.03(-0.23%) |
Sep 02, 2021 | 11.55 | 11.55 | 11.33 | 11.52 | 366,120 | +0.04(+0.31%) |
Sep 01, 2021 | 11.47 | 11.57 | 11.38 | 11.48 | 381,390 | +0.07(+0.62%) |
Aug 31, 2021 | 11.30 | 11.48 | 11.17 | 11.41 | 494,244 | +0.11(+0.94%) |
Aug 30, 2021 | 11.41 | 11.41 | 11.23 | 11.31 | 269,486 | -0.16(-1.38%) |
Aug 27, 2021 | 11.16 | 11.55 | 11.16 | 11.47 | 373,825 | +0.31(+2.77%) |
Aug 26, 2021 | 11.33 | 11.35 | 11.11 | 11.16 | 236,978 | -0.17(-1.48%) |
Aug 25, 2021 | 11.13 | 11.48 | 11.03 | 11.33 | 305,780 | +0.25(+2.23%) |
Aug 24, 2021 | 11.02 | 11.13 | 10.91 | 11.08 | 346,025 | +0.08(+0.72%) |
Aug 23, 2021 | 11.02 | 11.12 | 10.91 | 11.00 | 364,993 | +0.05(+0.48%) |
Aug 20, 2021 | 10.64 | 11.02 | 10.58 | 10.95 | 401,983 | +0.22(+2.06%) |
Aug 19, 2021 | 10.75 | 10.88 | 10.58 | 10.73 | 630,523 | -0.16(-1.46%) |
Aug 18, 2021 | 10.88 | 11.05 | 10.83 | 10.88 | 234,136 | -0.04(-0.40%) |
Aug 17, 2021 | 11.08 | 11.11 | 10.76 | 10.93 | 350,916 | -0.19(-1.67%) |
Aug 16, 2021 | 11.30 | 11.41 | 11.08 | 11.11 | 289,259 | -0.25(-2.17%) |
Aug 13, 2021 | 11.29 | 11.41 | 11.25 | 11.36 | 150,257 | +0.07(+0.62%) |
Aug 12, 2021 | 11.55 | 11.55 | 11.21 | 11.29 | 181,693 | -0.21(-1.84%) |
Aug 11, 2021 | 11.41 | 11.51 | 11.16 | 11.50 | 272,690 | +0.11(+1.01%) |
Aug 10, 2021 | 11.26 | 11.49 | 11.16 | 11.39 | 238,979 | +0.12(+1.10%) |
Aug 09, 2021 | 11.53 | 11.53 | 11.25 | 11.26 | 231,967 | -0.23(-2.00%) |
Aug 06, 2021 | 11.42 | 11.55 | 11.35 | 11.49 | 311,456 | +0.19(+1.64%) |
Aug 05, 2021 | 10.91 | 11.31 | 10.90 | 11.31 | 331,581 | +0.55(+5.08%) |
Aug 04, 2021 | 10.81 | 11.08 | 10.72 | 10.76 | 228,964 | -0.26(-2.32%) |
Aug 03, 2021 | 11.18 | 11.18 | 10.81 | 11.02 | 335,642 | +0.01(+0.08%) |