Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 11.10 | 11.30 | 10.95 | 11.19 | 565,960 | +0.00(+0.00%) |
Oct 28, 2021 | 10.87 | 11.24 | 10.67 | 11.19 | 608,901 | +0.40(+3.71%) |
Oct 27, 2021 | 11.13 | 11.51 | 10.78 | 10.79 | 991,986 | -0.27(-2.44%) |
Oct 26, 2021 | 10.79 | 11.06 | 1,229,197 | +0.27(+2.50%) | ||
Oct 25, 2021 | 10.23 | 10.97 | 10.22 | 10.79 | 911,632 | +0.56(+5.47%) |
Oct 22, 2021 | 10.48 | 10.48 | 10.06 | 10.23 | 658,613 | -0.21(-2.01%) |
Oct 21, 2021 | 10.43 | 10.75 | 10.39 | 10.44 | 543,177 | -0.06(-0.57%) |
Oct 20, 2021 | 10.45 | 10.58 | 10.27 | 10.50 | 1,053,569 | +0.16(+1.55%) |
Oct 19, 2021 | 10.44 | 10.66 | 10.31 | 10.34 | 557,414 | -0.01(-0.10%) |
Oct 18, 2021 | 10.24 | 10.46 | 10.14 | 10.35 | 545,143 | +0.14(+1.37%) |
Oct 15, 2021 | 10.64 | 10.78 | 10.20 | 10.21 | 661,169 | -0.43(-4.04%) |
Oct 14, 2021 | 11.03 | 11.03 | 10.50 | 10.64 | 569,638 | -0.23(-2.12%) |
Oct 13, 2021 | 10.98 | 11.22 | 10.62 | 10.87 | 809,375 | +0.09(+0.83%) |
Oct 12, 2021 | 10.30 | 10.82 | 10.22 | 10.78 | 867,333 | +0.70(+6.94%) |
Oct 11, 2021 | 10.00 | 10.35 | 10.00 | 10.08 | 560,564 | +0.02(+0.20%) |
Oct 08, 2021 | 10.30 | 10.46 | 9.980 | 10.06 | 1,073,775 | -0.32(-3.08%) |
Oct 07, 2021 | 10.40 | 10.73 | 10.31 | 10.38 | 596,362 | +0.18(+1.76%) |
Oct 06, 2021 | 10.15 | 10.42 | 10.03 | 10.20 | 829,319 | -0.23(-2.21%) |
Oct 05, 2021 | 10.37 | 10.74 | 10.27 | 10.43 | 656,535 | +0.04(+0.38%) |
Oct 04, 2021 | 10.28 | 10.70 | 10.02 | 10.39 | 1,116,907 | -0.15(-1.42%) |
Oct 01, 2021 | 10.91 | 11.10 | 10.37 | 10.54 | 1,199,795 | -0.28(-2.59%) |
Sep 30, 2021 | 11.13 | 11.29 | 10.71 | 10.82 | 1,503,278 | -0.24(-2.17%) |
Sep 29, 2021 | 11.46 | 11.84 | 10.96 | 11.06 | 1,067,735 | -0.31(-2.73%) |
Sep 28, 2021 | 11.90 | 12.15 | 11.31 | 11.37 | 968,094 | -0.75(-6.19%) |
Sep 27, 2021 | 11.70 | 12.45 | 11.65 | 12.12 | 1,138,729 | +0.44(+3.77%) |
Sep 24, 2021 | 11.85 | 12.11 | 11.61 | 11.68 | 515,352 | -0.25(-2.10%) |
Sep 23, 2021 | 11.26 | 12.03 | 11.11 | 11.93 | 1,028,055 | +0.65(+5.76%) |
Sep 22, 2021 | 11.41 | 11.74 | 11.11 | 11.28 | 1,145,706 | -0.10(-0.88%) |
Sep 21, 2021 | 11.71 | 11.96 | 11.12 | 11.38 | 1,205,547 | -0.17(-1.47%) |
Sep 20, 2021 | 12.15 | 12.55 | 10.91 | 11.55 | 4,329,856 | -1.40(-10.81%) |
Sep 17, 2021 | 11.97 | 13.20 | 11.84 | 12.95 | 5,811,700 | +1.27(+10.87%) |
Sep 16, 2021 | 11.13 | 11.73 | 10.88 | 11.68 | 951,018 | +0.55(+4.94%) |
Sep 15, 2021 | 11.22 | 11.31 | 10.83 | 11.13 | 1,012,881 | -0.20(-1.77%) |
Sep 14, 2021 | 11.89 | 12.43 | 11.33 | 11.33 | 1,098,483 | -0.65(-5.43%) |
Sep 13, 2021 | 11.65 | 12.29 | 11.36 | 11.98 | 1,023,157 | +0.31(+2.66%) |
Sep 10, 2021 | 11.89 | 12.26 | 11.59 | 11.67 | 1,157,803 | -0.20(-1.68%) |
Sep 09, 2021 | 11.60 | 11.95 | 11.03 | 11.87 | 1,239,503 | +0.00(+0.00%) |
Sep 08, 2021 | 11.90 | 11.95 | 11.51 | 11.87 | 982,903 | +0.14(+1.19%) |
Sep 07, 2021 | 12.45 | 12.58 | 11.70 | 11.73 | 1,066,453 | -0.63(-5.10%) |
Sep 03, 2021 | 12.52 | 12.91 | 12.06 | 12.36 | 1,077,401 | -0.02(-0.16%) |
Sep 02, 2021 | 12.27 | 12.99 | 12.25 | 12.38 | 1,566,050 | +0.12(+0.98%) |
Sep 01, 2021 | 12.22 | 12.74 | 11.70 | 12.26 | 1,547,550 | -0.09(-0.73%) |
Aug 31, 2021 | 12.27 | 12.66 | 11.58 | 12.35 | 2,088,686 | -0.01(-0.08%) |
Aug 30, 2021 | 11.18 | 12.36 | 11.10 | 12.36 | 4,015,492 | +1.36(+12.36%) |
Aug 27, 2021 | 11.13 | 11.17 | 10.16 | 11.00 | 2,193,879 | -0.08(-0.72%) |
Aug 26, 2021 | 9.840 | 11.22 | 9.610 | 11.08 | 3,842,292 | +1.64(+17.37%) |
Aug 25, 2021 | 9.390 | 9.518 | 9.210 | 9.440 | 701,886 | +0.00(+0.00%) |
Aug 24, 2021 | 9.560 | 9.557 | 8.960 | 9.440 | 941,186 | +0.18(+1.94%) |
Aug 23, 2021 | 8.790 | 9.630 | 8.510 | 9.260 | 1,760,121 | +0.84(+9.98%) |
Aug 20, 2021 | 8.180 | 8.630 | 8.040 | 8.420 | 1,001,735 | +0.29(+3.57%) |
Aug 19, 2021 | 8.620 | 8.750 | 8.030 | 8.130 | 1,727,810 | -0.41(-4.80%) |
Aug 18, 2021 | 8.200 | 9.000 | 8.020 | 8.540 | 1,321,708 | +0.27(+3.26%) |
Aug 17, 2021 | 9.100 | 9.135 | 8.250 | 8.270 | 2,582,551 | -0.81(-8.92%) |
Aug 16, 2021 | 9.500 | 9.600 | 9.040 | 9.080 | 1,175,105 | -0.46(-4.82%) |
Aug 13, 2021 | 9.600 | 10.15 | 9.430 | 9.540 | 1,103,795 | -0.15(-1.55%) |
Aug 12, 2021 | 9.980 | 10.05 | 9.550 | 9.690 | 1,451,470 | -0.31(-3.10%) |
Aug 11, 2021 | 10.49 | 10.60 | 9.730 | 10.00 | 2,179,692 | -0.43(-4.12%) |
Aug 10, 2021 | 10.46 | 10.59 | 10.16 | 10.43 | 993,480 | -0.07(-0.67%) |
Aug 09, 2021 | 10.82 | 11.00 | 10.43 | 10.50 | 817,991 | -0.13(-1.22%) |
Aug 06, 2021 | 11.00 | 11.16 | 10.53 | 10.63 | 758,521 | -0.37(-3.36%) |
Aug 05, 2021 | 10.98 | 11.46 | 10.85 | 11.00 | 615,805 | -0.02(-0.18%) |
Aug 04, 2021 | 10.76 | 11.08 | 10.61 | 11.02 | 519,876 | +0.28(+2.61%) |
Aug 03, 2021 | 11.19 | 11.20 | 10.68 | 10.74 | 830,698 | -0.54(-4.79%) |