Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 10.22 | 10.28 | 10.06 | 10.21 | 25,542 | -0.13(-1.26%) |
Oct 28, 2021 | 10.25 | 10.65 | 10.16 | 10.34 | 30,585 | +0.21(+2.07%) |
Oct 27, 2021 | 10.89 | 10.93 | 10.08 | 10.13 | 84,022 | -0.78(-7.15%) |
Oct 26, 2021 | 10.60 | 10.92 | 10.91 | 60,153 | +0.30(+2.83%) | |
Oct 25, 2021 | 10.08 | 10.74 | 10.01 | 10.61 | 50,514 | +0.53(+5.26%) |
Oct 22, 2021 | 10.29 | 10.39 | 9.970 | 10.08 | 36,161 | -0.25(-2.42%) |
Oct 21, 2021 | 10.18 | 10.48 | 9.960 | 10.33 | 34,142 | +0.15(+1.47%) |
Oct 20, 2021 | 10.39 | 10.39 | 9.850 | 10.18 | 58,243 | -0.06(-0.59%) |
Oct 19, 2021 | 9.570 | 10.40 | 9.564 | 10.24 | 51,339 | +0.86(+9.17%) |
Oct 18, 2021 | 10.03 | 10.26 | 9.360 | 9.380 | 74,655 | -0.63(-6.29%) |
Oct 15, 2021 | 10.30 | 10.57 | 10.00 | 10.01 | 56,300 | +0.01(+0.10%) |
Oct 14, 2021 | 11.09 | 11.09 | 9.860 | 10.00 | 111,075 | -1.02(-9.26%) |
Oct 13, 2021 | 10.81 | 11.26 | 10.81 | 11.02 | 23,849 | +0.34(+3.18%) |
Oct 12, 2021 | 10.69 | 11.20 | 10.59 | 10.68 | 32,256 | -0.01(-0.09%) |
Oct 11, 2021 | 10.93 | 11.03 | 10.55 | 10.69 | 35,569 | -0.35(-3.17%) |
Oct 08, 2021 | 10.45 | 11.39 | 10.34 | 11.04 | 63,220 | +0.79(+7.71%) |
Oct 07, 2021 | 9.900 | 10.82 | 9.900 | 10.25 | 83,912 | +0.76(+8.01%) |
Oct 06, 2021 | 9.500 | 10.25 | 9.400 | 9.490 | 71,623 | -0.02(-0.21%) |
Oct 05, 2021 | 10.28 | 10.36 | 9.000 | 9.510 | 143,545 | -0.54(-5.37%) |
Oct 04, 2021 | 10.79 | 10.79 | 10.05 | 10.05 | 66,415 | -0.65(-6.07%) |
Oct 01, 2021 | 11.10 | 11.10 | 10.61 | 10.70 | 47,253 | -0.48(-4.29%) |
Sep 30, 2021 | 10.92 | 11.33 | 10.85 | 11.18 | 54,232 | +0.15(+1.36%) |
Sep 29, 2021 | 10.47 | 11.10 | 10.46 | 11.03 | 82,534 | +0.50(+4.75%) |
Sep 28, 2021 | 11.73 | 11.77 | 10.25 | 10.53 | 153,430 | -0.88(-7.71%) |
Sep 27, 2021 | 12.14 | 12.22 | 11.26 | 11.41 | 188,676 | -0.76(-6.24%) |
Sep 24, 2021 | 11.90 | 12.50 | 11.66 | 12.17 | 82,497 | +0.24(+2.01%) |
Sep 23, 2021 | 11.66 | 12.08 | 11.25 | 11.93 | 76,361 | +0.47(+4.10%) |
Sep 22, 2021 | 11.75 | 12.03 | 11.46 | 11.46 | 33,329 | -0.22(-1.88%) |
Sep 21, 2021 | 11.33 | 12.15 | 11.33 | 11.68 | 34,455 | +0.34(+3.00%) |
Sep 20, 2021 | 11.61 | 11.84 | 11.21 | 11.34 | 32,616 | -0.49(-4.14%) |
Sep 17, 2021 | 12.28 | 12.38 | 11.76 | 11.83 | 56,762 | -0.46(-3.74%) |
Sep 16, 2021 | 11.98 | 12.30 | 11.95 | 12.29 | 24,991 | +0.21(+1.74%) |
Sep 15, 2021 | 12.13 | 12.49 | 11.92 | 12.08 | 39,149 | -0.13(-1.06%) |
Sep 14, 2021 | 13.05 | 13.29 | 11.87 | 12.21 | 67,133 | -0.84(-6.44%) |
Sep 13, 2021 | 13.45 | 13.46 | 12.85 | 13.05 | 30,405 | -0.44(-3.26%) |
Sep 10, 2021 | 13.94 | 13.94 | 13.22 | 13.49 | 21,953 | -0.39(-2.81%) |
Sep 09, 2021 | 13.72 | 14.20 | 13.66 | 13.88 | 22,146 | +0.23(+1.68%) |
Sep 08, 2021 | 14.15 | 14.15 | 13.65 | 13.65 | 44,019 | -0.66(-4.61%) |
Sep 07, 2021 | 14.29 | 14.36 | 13.90 | 14.31 | 32,109 | +0.11(+0.77%) |
Sep 03, 2021 | 13.35 | 14.49 | 13.35 | 14.20 | 100,917 | +0.86(+6.45%) |
Sep 02, 2021 | 13.77 | 13.90 | 12.90 | 13.34 | 93,793 | -0.50(-3.61%) |
Sep 01, 2021 | 14.20 | 14.20 | 13.40 | 13.84 | 46,487 | -0.25(-1.77%) |
Aug 31, 2021 | 13.66 | 14.22 | 13.50 | 14.09 | 42,777 | +0.40(+2.92%) |
Aug 30, 2021 | 14.65 | 14.82 | 13.50 | 13.69 | 75,187 | -0.37(-2.63%) |
Aug 27, 2021 | 14.02 | 14.20 | 13.25 | 14.06 | 108,692 | +0.31(+2.25%) |
Aug 26, 2021 | 13.84 | 14.20 | 13.33 | 13.75 | 133,728 | -0.06(-0.43%) |
Aug 25, 2021 | 11.88 | 14.31 | 11.53 | 13.81 | 771,528 | +1.83(+15.28%) |
Aug 24, 2021 | 11.97 | 12.13 | 11.74 | 11.98 | 41,829 | +0.07(+0.59%) |
Aug 23, 2021 | 11.51 | 12.22 | 11.32 | 11.91 | 36,582 | +0.49(+4.29%) |
Aug 20, 2021 | 11.40 | 11.66 | 11.00 | 11.42 | 39,888 | +0.36(+3.25%) |
Aug 19, 2021 | 11.41 | 11.41 | 10.29 | 11.06 | 187,258 | -0.63(-5.39%) |
Aug 18, 2021 | 12.02 | 12.17 | 11.69 | 11.69 | 27,872 | -0.37(-3.07%) |
Aug 17, 2021 | 11.74 | 12.37 | 11.74 | 12.06 | 38,708 | +0.09(+0.75%) |
Aug 16, 2021 | 12.51 | 12.73 | 11.27 | 11.97 | 107,454 | -0.63(-5.00%) |
Aug 13, 2021 | 12.82 | 12.93 | 12.50 | 12.60 | 41,682 | -0.27(-2.10%) |
Aug 12, 2021 | 13.00 | 13.00 | 12.56 | 12.87 | 69,174 | -0.19(-1.45%) |
Aug 11, 2021 | 14.73 | 14.79 | 12.50 | 13.06 | 534,203 | -0.33(-2.46%) |
Aug 10, 2021 | 13.94 | 13.94 | 13.23 | 13.39 | 31,706 | -0.46(-3.32%) |
Aug 09, 2021 | 14.00 | 14.10 | 13.54 | 13.85 | 67,814 | +0.16(+1.17%) |
Aug 06, 2021 | 12.88 | 14.00 | 12.82 | 13.69 | 54,876 | +0.73(+5.63%) |
Aug 05, 2021 | 12.59 | 13.06 | 12.42 | 12.96 | 23,651 | +0.37(+2.94%) |
Aug 04, 2021 | 12.70 | 12.82 | 12.40 | 12.59 | 31,103 | -0.06(-0.47%) |
Aug 03, 2021 | 12.85 | 13.01 | 12.42 | 12.65 | 44,874 | -0.03(-0.24%) |