Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 14.24 | 14.40 | 13.91 | 14.25 | 1,047,892 | -0.06(-0.42%) |
Oct 28, 2021 | 13.39 | 14.67 | 13.34 | 14.31 | 2,670,091 | +1.06(+8.00%) |
Oct 27, 2021 | 13.52 | 13.79 | 13.21 | 13.25 | 819,164 | -0.20(-1.49%) |
Oct 26, 2021 | 13.77 | 13.45 | 1,740,871 | +0.14(+1.05%) | ||
Oct 25, 2021 | 12.50 | 13.38 | 12.35 | 13.31 | 1,919,464 | +1.35(+11.29%) |
Oct 22, 2021 | 12.24 | 12.25 | 11.82 | 11.96 | 706,464 | -0.19(-1.56%) |
Oct 21, 2021 | 11.48 | 12.16 | 11.48 | 12.15 | 1,380,336 | +0.81(+7.14%) |
Oct 20, 2021 | 11.45 | 11.72 | 11.25 | 11.34 | 681,641 | -0.05(-0.44%) |
Oct 19, 2021 | 11.00 | 11.42 | 10.86 | 11.39 | 1,018,718 | +0.56(+5.17%) |
Oct 18, 2021 | 11.00 | 11.17 | 10.77 | 10.83 | 1,017,093 | -0.21(-1.90%) |
Oct 15, 2021 | 11.27 | 11.31 | 10.97 | 11.04 | 1,129,862 | -0.26(-2.30%) |
Oct 14, 2021 | 11.29 | 11.49 | 11.03 | 11.30 | 838,257 | +0.18(+1.62%) |
Oct 13, 2021 | 10.93 | 11.16 | 10.66 | 11.12 | 619,055 | +0.20(+1.83%) |
Oct 12, 2021 | 10.67 | 11.28 | 10.58 | 10.92 | 1,172,761 | +0.12(+1.11%) |
Oct 11, 2021 | 10.61 | 11.00 | 10.48 | 10.80 | 615,454 | +0.14(+1.31%) |
Oct 08, 2021 | 11.10 | 11.15 | 10.65 | 10.66 | 1,034,920 | -0.34(-3.09%) |
Oct 07, 2021 | 11.32 | 11.34 | 10.99 | 11.00 | 1,690,666 | -0.09(-0.81%) |
Oct 06, 2021 | 11.21 | 11.26 | 10.96 | 11.09 | 978,818 | -0.30(-2.63%) |
Oct 05, 2021 | 11.50 | 11.68 | 11.29 | 11.39 | 511,824 | -0.16(-1.39%) |
Oct 04, 2021 | 12.30 | 12.37 | 11.53 | 11.55 | 827,908 | -0.77(-6.25%) |
Oct 01, 2021 | 12.65 | 12.79 | 12.18 | 12.32 | 813,795 | -0.30(-2.38%) |
Sep 30, 2021 | 12.51 | 12.87 | 12.46 | 12.62 | 682,097 | +0.12(+0.96%) |
Sep 29, 2021 | 12.76 | 13.05 | 12.50 | 12.50 | 1,659,793 | -0.19(-1.50%) |
Sep 28, 2021 | 13.19 | 13.40 | 12.61 | 12.69 | 779,788 | -0.71(-5.30%) |
Sep 27, 2021 | 12.99 | 13.54 | 12.98 | 13.40 | 649,476 | +0.30(+2.29%) |
Sep 24, 2021 | 13.54 | 13.65 | 13.07 | 13.10 | 901,836 | -0.24(-1.80%) |
Sep 23, 2021 | 12.70 | 13.35 | 12.58 | 13.34 | 1,476,988 | +0.88(+7.06%) |
Sep 22, 2021 | 13.23 | 13.40 | 12.36 | 12.46 | 1,322,539 | -0.51(-3.93%) |
Sep 21, 2021 | 12.93 | 13.25 | 12.78 | 12.97 | 1,088,073 | +0.24(+1.89%) |
Sep 20, 2021 | 12.81 | 12.87 | 12.09 | 12.73 | 1,215,219 | -0.36(-2.75%) |
Sep 17, 2021 | 12.91 | 13.57 | 12.74 | 13.09 | 6,080,293 | +0.35(+2.75%) |
Sep 16, 2021 | 12.13 | 12.95 | 12.12 | 12.74 | 1,283,068 | +0.53(+4.34%) |
Sep 15, 2021 | 12.64 | 12.84 | 12.03 | 12.21 | 1,655,150 | -0.26(-2.09%) |
Sep 14, 2021 | 11.94 | 12.94 | 11.80 | 12.47 | 2,417,005 | +0.82(+7.04%) |
Sep 13, 2021 | 11.08 | 12.03 | 10.97 | 11.65 | 2,158,935 | +0.73(+6.68%) |
Sep 10, 2021 | 11.35 | 11.38 | 10.90 | 10.92 | 982,779 | -0.27(-2.41%) |
Sep 09, 2021 | 11.29 | 11.49 | 11.05 | 11.19 | 1,095,619 | +0.02(+0.18%) |
Sep 08, 2021 | 11.81 | 11.90 | 11.06 | 11.17 | 1,963,659 | -0.73(-6.13%) |
Sep 07, 2021 | 12.23 | 12.40 | 11.86 | 11.90 | 972,180 | -0.30(-2.46%) |
Sep 03, 2021 | 12.30 | 12.33 | 12.03 | 12.20 | 497,350 | -0.03(-0.25%) |
Sep 02, 2021 | 12.03 | 12.33 | 11.96 | 12.23 | 538,150 | +0.26(+2.17%) |
Sep 01, 2021 | 11.98 | 12.21 | 11.93 | 11.97 | 607,337 | +0.01(+0.08%) |
Aug 31, 2021 | 12.15 | 12.28 | 11.84 | 11.96 | 747,607 | -0.23(-1.89%) |
Aug 30, 2021 | 12.41 | 12.46 | 11.92 | 12.19 | 535,594 | -0.15(-1.22%) |
Aug 27, 2021 | 12.06 | 12.40 | 11.97 | 12.34 | 591,840 | +0.25(+2.07%) |
Aug 26, 2021 | 12.05 | 12.37 | 12.03 | 12.09 | 596,023 | -0.04(-0.33%) |
Aug 25, 2021 | 12.36 | 12.61 | 12.07 | 12.13 | 669,794 | -0.22(-1.78%) |
Aug 24, 2021 | 12.60 | 12.71 | 11.94 | 12.35 | 1,127,564 | -0.05(-0.40%) |
Aug 23, 2021 | 11.76 | 12.40 | 11.29 | 12.40 | 1,221,240 | +0.89(+7.73%) |
Aug 20, 2021 | 11.77 | 11.91 | 11.45 | 11.51 | 1,163,825 | -0.31(-2.62%) |
Aug 19, 2021 | 12.21 | 12.21 | 11.71 | 11.82 | 1,059,764 | -0.43(-3.51%) |
Aug 18, 2021 | 12.69 | 12.74 | 11.94 | 12.25 | 1,271,897 | -0.30(-2.39%) |
Aug 17, 2021 | 13.33 | 13.44 | 12.45 | 12.55 | 1,269,313 | -0.94(-6.97%) |
Aug 16, 2021 | 14.16 | 14.20 | 13.30 | 13.49 | 988,492 | -0.56(-3.99%) |
Aug 13, 2021 | 14.67 | 14.75 | 13.92 | 14.05 | 1,159,935 | -0.32(-2.23%) |
Aug 12, 2021 | 15.06 | 15.32 | 14.35 | 14.37 | 1,259,989 | -0.97(-6.32%) |
Aug 11, 2021 | 15.76 | 15.96 | 14.78 | 15.34 | 887,224 | -0.19(-1.22%) |
Aug 10, 2021 | 14.86 | 15.97 | 14.69 | 15.53 | 1,030,315 | +0.88(+6.01%) |
Aug 09, 2021 | 14.38 | 14.84 | 14.35 | 14.65 | 503,085 | +0.16(+1.10%) |
Aug 06, 2021 | 14.61 | 14.77 | 14.34 | 14.49 | 408,572 | -0.10(-0.69%) |
Aug 05, 2021 | 14.36 | 14.68 | 14.30 | 14.59 | 455,493 | +0.29(+2.03%) |
Aug 04, 2021 | 14.60 | 14.60 | 14.05 | 14.30 | 596,315 | -0.26(-1.79%) |
Aug 03, 2021 | 14.99 | 15.16 | 14.38 | 14.56 | 492,625 | -0.30(-2.02%) |